Indicators

Total World Stock Index ETF Vanguard (NY: VT )

112.48 +0.31 (+0.28%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	26.07	26.12	25.77	26.12	49,546	+0.36(+1.41%)
May 28, 2009	25.44	25.79	25.23	25.75	43,578	+0.41(+1.61%)
May 27, 2009	25.87	25.88	25.24	25.34	67,503	-0.44(-1.69%)
May 26, 2009	25.02	25.82	24.67	25.78	117,771	+0.52(+2.08%)
May 22, 2009	25.18	25.46	25.11	25.26	88,439	+0.09(+0.35%)
May 21, 2009	25.19	25.21	24.81	25.17	111,387	-0.23(-0.92%)
May 20, 2009	25.42	25.93	25.40	25.40	104,820	-0.01(-0.06%)
May 19, 2009	25.16	25.62	25.16	25.42	88,756	+0.10(+0.40%)
May 18, 2009	24.88	25.31	24.68	25.31	932,470	+0.95(+3.88%)
May 15, 2009	24.45	24.69	24.25	24.37	51,345	-0.13(-0.54%)
May 14, 2009	24.27	24.68	24.21	24.50	35,522	+0.18(+0.74%)
May 13, 2009	24.98	24.98	24.24	24.32	59,640	-0.73(-2.90%)
May 12, 2009	25.10	25.18	24.72	25.05	54,687	+0.14(+0.55%)
May 11, 2009	25.98	25.98	24.86	24.91	155,310	-0.74(-2.89%)
May 08, 2009	25.27	25.73	25.11	25.65	292,504	+0.88(+3.56%)
May 07, 2009	25.60	25.60	24.50	24.77	151,880	-0.28(-1.13%)
May 06, 2009	24.85	25.20	24.72	25.05	200,485	+0.39(+1.59%)
May 05, 2009	24.82	24.82	24.45	24.66	106,251	-0.15(-0.59%)
May 04, 2009	24.51	24.81	24.13	24.81	117,101	+0.92(+3.84%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.