Skip to main content

Total World Stock Index ETF Vanguard (NY: VT )

116.69 -0.33 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 80.64 81.11 80.51 80.75 2,408,266 -0.58(-0.71%)
Oct 28, 2022 79.90 81.38 79.85 81.33 2,707,267 +1.28(+1.60%)
Oct 27, 2022 80.56 81.07 79.94 80.05 3,980,295 -0.45(-0.56%)
Oct 26, 2022 80.15 81.43 80.08 80.50 2,261,418 +0.02(+0.02%)
Oct 25, 2022 79.17 80.54 79.17 80.48 2,112,514 +1.45(+1.84%)
Oct 24, 2022 78.73 79.26 78.02 79.03 2,627,765 +0.15(+0.20%)
Oct 21, 2022 76.99 78.93 76.66 78.87 3,013,899 +1.61(+2.08%)
Oct 20, 2022 77.72 78.65 77.06 77.27 2,848,847 -0.37(-0.47%)
Oct 19, 2022 77.86 78.32 77.08 77.63 2,989,279 -0.83(-1.05%)
Oct 18, 2022 79.23 79.30 77.79 78.46 3,433,724 +0.75(+0.97%)
Oct 17, 2022 77.24 77.96 77.18 77.71 2,922,013 +1.99(+2.63%)
Oct 14, 2022 77.87 78.13 75.63 75.72 4,669,667 -1.62(-2.09%)
Oct 13, 2022 74.22 77.65 73.91 77.33 4,515,748 +1.63(+2.15%)
Oct 12, 2022 75.79 76.20 75.53 75.71 1,608,604 -0.19(-0.25%)
Oct 11, 2022 76.14 77.02 75.51 75.90 3,777,553 -0.67(-0.88%)
Oct 10, 2022 77.35 77.45 76.13 76.57 3,374,985 -0.65(-0.85%)
Oct 07, 2022 78.40 78.45 76.90 77.23 2,385,619 -1.92(-2.42%)
Oct 06, 2022 79.61 80.14 79.03 79.14 2,235,022 -0.89(-1.12%)
Oct 05, 2022 79.48 80.50 78.87 80.04 2,106,403 -0.38(-0.48%)
Oct 04, 2022 79.27 80.43 79.17 80.42 3,951,168 +2.64(+3.39%)
Oct 03, 2022 76.80 78.14 76.37 77.79 3,099,301 +1.88(+2.47%)
Sep 30, 2022 76.55 77.40 75.90 75.91 3,023,438 -0.81(-1.05%)
Sep 29, 2022 77.24 77.53 76.05 76.72 3,249,783 -1.47(-1.88%)
Sep 28, 2022 76.77 78.50 76.43 78.19 2,557,312 +1.60(+2.09%)
Sep 27, 2022 77.54 77.93 76.14 76.59 2,266,506 -0.26(-0.34%)
Sep 26, 2022 77.42 78.07 76.58 76.85 3,106,835 -0.93(-1.20%)
Sep 23, 2022 78.53 78.53 76.99 77.79 3,917,420 -1.82(-2.28%)
Sep 22, 2022 80.24 80.40 79.40 79.61 2,903,545 -0.63(-0.78%)
Sep 21, 2022 81.76 82.39 80.21 80.23 2,182,813 -1.29(-1.58%)
Sep 20, 2022 81.81 81.93 80.99 81.52 1,519,939 -1.08(-1.30%)
Sep 19, 2022 81.34 82.61 81.32 82.60 1,452,895 +0.50(+0.61%)
Sep 16, 2022 81.89 82.24 81.45 82.09 1,675,351 -0.69(-0.83%)
Sep 15, 2022 83.20 83.85 82.54 82.78 2,378,161 -0.85(-1.02%)
Sep 14, 2022 83.58 83.93 83.00 83.64 1,813,969 +0.34(+0.41%)
Sep 13, 2022 84.85 85.08 83.08 83.29 1,971,875 -3.40(-3.92%)
Sep 12, 2022 86.31 86.87 86.24 86.69 1,187,287 +1.02(+1.19%)
Sep 09, 2022 84.86 85.80 84.86 85.68 1,497,940 +1.60(+1.90%)
Sep 08, 2022 83.08 84.14 82.85 84.08 1,935,147 +0.39(+0.47%)
Sep 07, 2022 82.22 83.79 82.17 83.68 1,744,387 +1.20(+1.45%)
Sep 06, 2022 83.03 83.22 82.11 82.49 1,815,967 -0.40(-0.49%)
Sep 02, 2022 84.27 84.62 82.56 82.89 2,208,089 -0.71(-0.85%)
Sep 01, 2022 83.27 83.64 82.44 83.60 1,794,567 -0.31(-0.37%)
Aug 31, 2022 84.72 85.02 83.89 83.91 1,386,040 -0.55(-0.65%)
Aug 30, 2022 85.69 85.70 84.07 84.45 1,417,913 -0.86(-1.01%)
Aug 29, 2022 85.25 85.89 85.08 85.31 1,786,750 -0.47(-0.55%)
Aug 26, 2022 88.49 88.49 85.76 85.78 1,519,189 -2.62(-2.97%)
Aug 25, 2022 87.55 88.45 87.36 88.41 1,037,278 +1.26(+1.45%)
Aug 24, 2022 86.70 87.42 86.59 87.14 1,072,524 +0.29(+0.33%)
Aug 23, 2022 86.83 87.49 86.74 86.86 962,752 -0.04(-0.04%)
Aug 22, 2022 87.54 87.54 86.71 86.89 1,140,706 -1.64(-1.85%)
Aug 19, 2022 89.13 89.16 88.33 88.53 921,036 -1.25(-1.40%)
Aug 18, 2022 89.79 89.91 89.43 89.79 961,622 +0.01(+0.01%)
Aug 17, 2022 89.74 90.29 89.32 89.78 1,825,487 -0.72(-0.79%)
Aug 16, 2022 90.06 90.80 89.96 90.50 1,064,695 +0.11(+0.12%)
Aug 15, 2022 89.79 90.46 89.72 90.39 2,102,554 +0.02(+0.02%)
Aug 12, 2022 89.48 90.37 89.26 90.37 1,220,162 +1.21(+1.35%)
Aug 11, 2022 89.75 90.17 89.02 89.16 1,832,545 +0.06(+0.06%)
Aug 10, 2022 88.78 89.16 88.48 89.11 1,348,782 +1.93(+2.21%)
Aug 09, 2022 87.57 87.64 87.00 87.18 611,422 -0.47(-0.54%)
Aug 08, 2022 88.09 88.51 87.45 87.65 2,077,219 +0.12(+0.14%)
Aug 05, 2022 86.84 87.65 86.72 87.53 1,623,944 -0.20(-0.23%)
Aug 04, 2022 87.71 87.92 87.40 87.73 1,287,392 +0.14(+0.16%)
Aug 03, 2022 86.96 87.77 86.75 87.58 1,498,806 +1.02(+1.18%)
Aug 02, 2022 86.80 87.50 86.37 86.56 2,018,659 -0.68(-0.78%)
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.