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 (%)
Nov 30, 2015	49.26	49.31	49.12	49.13	1,261,823	-0.12(-0.24%)
Nov 27, 2015	49.25	49.33	49.14	49.25	1,088,681	-0.03(-0.07%)
Nov 25, 2015	49.27	49.28	49.28	49.28	277,060	+0.02(+0.03%)
Nov 24, 2015	48.90	49.32	48.80	49.27	694,865	+0.12(+0.24%)
Nov 23, 2015	49.27	49.40	49.06	49.15	328,784	-0.20(-0.40%)
Nov 20, 2015	49.41	49.55	49.29	49.35	607,606	+0.09(+0.18%)
Nov 19, 2015	49.21	49.34	49.20	49.26	446,953	+0.17(+0.34%)
Nov 18, 2015	48.64	49.13	48.58	49.09	717,109	+0.63(+1.30%)
Nov 17, 2015	48.58	48.83	48.36	48.46	787,364	-0.02(-0.03%)
Nov 16, 2015	47.88	48.49	47.85	48.48	700,145	+0.63(+1.32%)
Nov 13, 2015	48.16	48.19	47.79	47.85	832,910	-0.54(-1.11%)
Nov 12, 2015	48.70	48.80	48.37	48.39	330,956	-0.58(-1.18%)
Nov 11, 2015	49.22	49.27	48.96	48.97	344,215	-0.03(-0.07%)
Nov 10, 2015	48.87	49.03	48.74	49.00	546,224	-0.02(-0.05%)
Nov 09, 2015	49.35	49.36	48.81	49.03	508,930	-0.47(-0.95%)
Nov 06, 2015	49.46	49.52	49.15	49.50	386,853	-0.17(-0.33%)
Nov 05, 2015	49.80	49.99	49.45	49.66	790,133	-0.07(-0.13%)
Nov 04, 2015	50.05	50.05	49.57	49.73	1,162,490	-0.23(-0.46%)
Nov 03, 2015	49.63	50.10	49.61	49.96	271,369	+0.17(+0.33%)

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.