Skip to main content

Total World Stock Index ETF Vanguard (NY: VT )

110.54 +0.08 (+0.07%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 83.83 84.14 83.43 83.99 3,640,978 -0.49(-0.58%)
Dec 29, 2022 83.81 84.64 83.68 84.47 4,106,923 +1.43(+1.72%)
Dec 28, 2022 84.01 84.44 83.00 83.04 3,995,910 -1.05(-1.25%)
Dec 27, 2022 84.17 84.41 83.74 84.09 7,770,207 -0.01(-0.01%)
Dec 23, 2022 83.58 84.11 83.25 84.10 3,106,342 +0.39(+0.47%)
Dec 22, 2022 84.23 84.23 82.65 83.71 3,276,840 -1.02(-1.21%)
Dec 21, 2022 84.17 84.95 84.03 84.74 3,561,659 +1.09(+1.30%)
Dec 20, 2022 83.40 83.99 83.18 83.65 3,572,973 +0.19(+0.23%)
Dec 19, 2022 84.09 84.21 83.16 83.45 2,746,026 -0.51(-0.61%)
Dec 16, 2022 84.23 84.54 83.57 83.96 4,029,736 -0.79(-0.94%)
Dec 15, 2022 85.91 86.02 84.45 84.75 4,355,135 -2.15(-2.47%)
Dec 14, 2022 87.24 88.02 86.20 86.90 3,088,358 -0.36(-0.41%)
Dec 13, 2022 88.87 88.88 86.77 87.26 3,504,143 +0.80(+0.93%)
Dec 12, 2022 85.82 86.46 85.55 86.46 3,113,764 +0.79(+0.93%)
Dec 09, 2022 86.08 86.52 85.66 85.66 3,693,005 -0.45(-0.52%)
Dec 08, 2022 85.77 86.28 85.52 86.11 4,833,108 +0.65(+0.76%)
Dec 07, 2022 85.47 85.89 85.25 85.46 2,664,228 -0.15(-0.17%)
Dec 06, 2022 86.57 86.65 85.18 85.60 2,314,534 -0.92(-1.06%)
Dec 05, 2022 87.61 87.71 86.25 86.52 3,129,534 -1.52(-1.72%)
Dec 02, 2022 87.06 88.25 87.06 88.04 3,259,924 -0.05(-0.05%)
Dec 01, 2022 88.28 88.60 87.61 88.09 3,641,712 +0.20(+0.23%)
Nov 30, 2022 86.01 87.90 85.41 87.89 2,504,281 +2.33(+2.72%)
Nov 29, 2022 85.64 86.02 85.27 85.56 1,745,413 +0.17(+0.20%)
Nov 28, 2022 86.05 86.39 85.25 85.38 3,100,379 -1.25(-1.44%)
Nov 25, 2022 86.56 86.74 86.41 86.63 2,071,653 +0.10(+0.11%)
Nov 23, 2022 85.88 86.63 85.85 86.53 1,886,987 +0.66(+0.77%)
Nov 22, 2022 85.27 85.88 84.95 85.88 2,149,964 +1.09(+1.29%)
Nov 21, 2022 84.82 84.96 84.36 84.78 2,299,595 -0.50(-0.59%)
Nov 18, 2022 85.50 85.63 84.77 85.28 2,178,092 +0.20(+0.24%)
Nov 17, 2022 84.18 85.15 84.11 85.08 1,529,960 -0.20(-0.24%)
Nov 16, 2022 85.63 85.82 85.15 85.28 1,719,908 -0.73(-0.84%)
Nov 15, 2022 86.57 86.81 85.28 86.01 2,287,537 +0.86(+1.01%)
Nov 14, 2022 85.58 86.06 85.12 85.15 3,679,656 -0.83(-0.97%)
Nov 11, 2022 85.16 86.16 84.92 85.98 2,513,482 +1.24(+1.46%)
Nov 10, 2022 83.22 84.78 83.00 84.74 2,481,606 +4.35(+5.41%)
Nov 09, 2022 81.44 81.74 80.31 80.39 2,226,118 -1.58(-1.92%)
Nov 08, 2022 81.70 82.58 81.17 81.97 1,663,596 +0.58(+0.71%)
Nov 07, 2022 81.17 81.55 80.71 81.39 1,923,969 +0.53(+0.66%)
Nov 04, 2022 80.74 81.23 79.66 80.85 3,412,423 +1.85(+2.34%)
Nov 03, 2022 78.82 79.52 78.43 79.01 2,522,110 -0.61(-0.77%)
Nov 02, 2022 81.31 79.61 79.62 2,023,955 -1.71(-2.11%)
Nov 01, 2022 82.34 82.39 81.08 81.33 2,198,345 +0.16(+0.20%)
Oct 31, 2022 81.05 81.52 80.92 81.16 2,395,987 -0.58(-0.71%)
Oct 28, 2022 80.31 81.79 80.26 81.74 2,693,464 +1.29(+1.60%)
Oct 27, 2022 80.97 81.48 80.35 80.46 3,960,000 -0.45(-0.56%)
Oct 26, 2022 80.56 81.85 80.49 80.91 2,249,887 +0.02(+0.02%)
Oct 25, 2022 79.58 80.95 79.58 80.89 2,101,743 +1.46(+1.84%)
Oct 24, 2022 79.13 79.67 78.42 79.43 2,614,367 +0.15(+0.20%)
Oct 21, 2022 77.38 79.34 77.05 79.28 2,998,532 +1.62(+2.08%)
Oct 20, 2022 78.12 79.06 77.45 77.66 2,834,322 -0.37(-0.47%)
Oct 19, 2022 78.26 78.72 77.48 78.03 2,974,037 -0.83(-1.05%)
Oct 18, 2022 79.64 79.70 78.19 78.86 3,416,216 +0.75(+0.97%)
Oct 17, 2022 77.63 78.36 77.58 78.11 2,907,115 +2.00(+2.63%)
Oct 14, 2022 78.27 78.53 76.02 76.11 4,645,857 -1.62(-2.09%)
Oct 13, 2022 74.60 78.05 74.29 77.73 4,492,724 +1.63(+2.15%)
Oct 12, 2022 76.18 76.59 75.92 76.10 1,600,403 -0.19(-0.25%)
Oct 11, 2022 76.53 77.42 75.90 76.29 3,758,292 -0.68(-0.88%)
Oct 10, 2022 77.75 77.85 76.52 76.97 3,357,777 -0.66(-0.85%)
Oct 07, 2022 78.80 78.85 77.29 77.62 2,373,456 -1.92(-2.42%)
Oct 06, 2022 80.01 80.56 79.43 79.55 2,223,626 -0.90(-1.12%)
Oct 05, 2022 79.89 80.91 79.28 80.45 2,095,663 -0.39(-0.48%)
Oct 04, 2022 79.67 80.85 79.58 80.84 3,931,022 +2.65(+3.39%)
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.