Total World Stock Index ETF Vanguard (NY: VT )

101.11 USD -1.75 (-1.70%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 102.57 102.94 101.02 101.11 4,396,738 -1.75(-1.70%)
Jan 20, 2022 104.23 105.20 102.74 102.86 3,274,513 -0.85(-0.82%)
Jan 19, 2022 104.75 105.05 103.62 103.71 2,741,292 -0.59(-0.57%)
Jan 18, 2022 104.92 105.03 104.10 104.30 3,048,946 -1.82(-1.72%)
Jan 14, 2022 106.12 0 -0.01(-0.01%)
Jan 13, 2022 107.68 107.80 105.97 106.13 1,415,817 -1.33(-1.24%)
Jan 12, 2022 107.45 107.75 106.93 107.46 2,019,775 +0.59(+0.55%)
Jan 11, 2022 105.72 106.91 105.26 106.87 2,877,341 +1.22(+1.15%)
Jan 10, 2022 105.22 105.65 104.00 105.65 4,144,434 -0.35(-0.33%)
Jan 07, 2022 106.17 106.49 105.49 106.00 2,552,065 -0.15(-0.14%)
Jan 06, 2022 106.09 106.74 105.53 106.15 4,125,779 -0.10(-0.09%)
Jan 05, 2022 108.09 108.25 106.23 106.25 2,949,835 -1.84(-1.70%)
Jan 04, 2022 108.53 108.58 107.69 108.09 2,012,058 +0.04(+0.04%)
Jan 03, 2022 107.91 108.09 107.31 108.05 2,673,087 +0.62(+0.58%)
Dec 31, 2021 107.68 107.97 107.43 107.43 1,916,234 -0.29(-0.27%)
Dec 30, 2021 107.91 108.17 107.62 107.72 2,003,129 -0.09(-0.08%)
Dec 29, 2021 107.74 107.95 107.42 107.81 2,018,874 +0.04(+0.04%)
Dec 28, 2021 107.97 108.18 107.65 107.77 4,291,808 -0.12(-0.11%)
Dec 27, 2021 107.00 107.89 106.92 107.89 1,446,484 +1.13(+1.06%)
Dec 23, 2021 106.29 107.02 106.24 106.76 2,463,692 +0.68(+0.64%)
Dec 22, 2021 105.00 106.08 104.95 106.08 3,575,642 +0.97(+0.92%)
Dec 21, 2021 104.05 105.14 103.85 105.11 3,430,895 +1.75(+1.69%)
Dec 20, 2021 103.24 103.43 102.56 103.36 5,029,930 -1.74(-1.66%)
Dec 17, 2021 105.27 106.00 104.74 105.10 3,224,896 -0.97(-0.91%)
Dec 16, 2021 107.19 107.33 105.70 106.07 3,196,032 -0.60(-0.56%)
Dec 15, 2021 105.39 106.70 104.69 106.67 2,172,168 +1.33(+1.26%)
Dec 14, 2021 105.32 105.81 104.78 105.34 3,442,278 -0.66(-0.62%)
Dec 13, 2021 106.77 106.83 105.93 106.00 1,996,421 -1.08(-1.01%)
Dec 10, 2021 106.99 107.16 106.39 107.08 1,997,831 +0.54(+0.51%)
Dec 09, 2021 107.02 107.19 106.49 106.54 3,240,863 -0.96(-0.89%)
Dec 08, 2021 107.18 107.57 106.91 107.50 1,987,948 +0.40(+0.37%)
Dec 07, 2021 106.33 107.21 106.29 107.10 2,283,068 +2.17(+2.07%)
Dec 06, 2021 104.29 105.25 103.74 104.93 4,751,194 +1.14(+1.10%)
Dec 03, 2021 105.07 105.22 102.93 103.79 3,064,773 -0.97(-0.93%)
Dec 02, 2021 103.54 105.11 103.47 104.76 3,838,003 +1.59(+1.54%)
Dec 01, 2021 105.60 106.21 103.12 103.17 5,115,654 -1.10(-1.05%)
Nov 30, 2021 105.34 105.74 103.85 104.27 4,756,738 -1.59(-1.50%)
Nov 29, 2021 106.04 106.26 105.25 105.86 2,551,496 +0.93(+0.89%)
Nov 26, 2021 105.75 105.90 104.61 104.93 2,741,294 -2.71(-2.52%)
Nov 24, 2021 106.83 107.64 106.64 107.64 2,264,393 +0.06(+0.06%)
Nov 23, 2021 107.48 107.93 106.85 107.58 1,823,814 -0.02(-0.02%)
Nov 22, 2021 108.44 108.81 107.59 107.60 2,155,482 -0.62(-0.57%)
Nov 19, 2021 108.47 108.67 108.15 108.22 1,379,851 -0.49(-0.45%)
Nov 18, 2021 108.72 108.71 108.01 108.71 1,547,624 +0.04(+0.04%)
Nov 17, 2021 108.94 108.94 108.47 108.67 2,227,520 -0.40(-0.37%)
Nov 16, 2021 108.84 109.31 108.78 109.07 2,737,702 +0.19(+0.17%)
Nov 15, 2021 109.22 109.25 108.72 108.88 1,201,400 -0.06(-0.06%)
Nov 12, 2021 108.49 108.99 108.34 108.94 1,331,344 +0.72(+0.67%)
Nov 11, 2021 108.33 108.49 108.19 108.22 2,232,284 +0.34(+0.32%)
Nov 10, 2021 108.61 107.88 1,606,652 -1.05(-0.96%)
Nov 09, 2021 109.25 109.34 108.58 108.93 1,157,018 -0.30(-0.27%)
Nov 08, 2021 109.23 109.39 109.11 109.23 1,949,979 +0.23(+0.21%)
Nov 05, 2021 109.13 109.31 108.59 109.00 1,287,566 +0.35(+0.32%)
Nov 04, 2021 108.53 108.79 108.28 108.65 1,453,082 +0.18(+0.17%)
Nov 03, 2021 107.62 108.53 107.50 108.47 1,325,100 +0.72(+0.67%)
Nov 02, 2021 107.57 107.83 107.49 107.75 1,453,424 +0.02(+0.02%)
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.