Indicators

Total World Stock Index ETF Vanguard (NY: VT )

106.54 -1.65 (-1.53%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	30.26	30.37	29.62	29.76	207,403	-0.30(-0.99%)
Jan 28, 2010	30.70	30.70	29.87	30.06	343,742	-0.45(-1.48%)
Jan 27, 2010	30.47	30.56	30.12	30.51	384,358	-0.11(-0.36%)
Jan 26, 2010	30.61	30.83	30.40	30.62	204,391	-0.15(-0.50%)
Jan 25, 2010	30.85	30.98	30.69	30.77	192,326	+0.23(+0.76%)
Jan 22, 2010	31.00	31.12	30.45	30.54	189,390	-0.64(-2.05%)
Jan 21, 2010	31.92	31.92	31.09	31.18	1,333,511	-0.71(-2.21%)
Jan 20, 2010	32.10	32.10	31.57	31.89	234,180	-0.65(-1.99%)
Jan 19, 2010	32.19	32.54	32.03	32.54	396,253	+0.38(+1.18%)
Jan 15, 2010	32.39	32.16	32.16	32.16	414,504	-0.36(-1.10%)
Jan 14, 2010	32.43	32.53	32.33	32.51	129,587	+0.09(+0.27%)
Jan 13, 2010	32.30	32.48	32.05	32.43	1,058,064	+0.25(+0.77%)
Jan 12, 2010	32.34	32.34	32.04	32.18	137,492	-0.36(-1.12%)
Jan 11, 2010	32.64	32.70	32.41	32.54	236,655	+0.10(+0.31%)
Jan 08, 2010	32.23	32.44	32.03	32.44	126,776	+0.21(+0.65%)
Jan 07, 2010	32.23	32.31	31.99	32.23	1,201,100	-0.12(-0.38%)
Jan 06, 2010	32.15	32.35	32.11	32.35	186,219	+0.16(+0.50%)
Jan 05, 2010	32.18	32.26	32.00	32.19	1,365,523	+0.09(+0.29%)

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.