Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Total World Stock Index ETF Vanguard (NY: VT )

108.79 +1.15 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 22.13 22.30 21.33 21.40 0 -0.31(-1.44%)
Jan 29, 2009 22.16 22.57 21.71 21.71 137,664 -0.97(-4.27%)
Jan 28, 2009 22.61 22.78 22.48 22.68 47,859 +0.68(+3.08%)
Jan 27, 2009 21.92 22.24 21.59 22.00 272,699 +0.41(+1.92%)
Jan 26, 2009 21.49 22.04 21.35 21.59 175,324 +0.15(+0.68%)
Jan 23, 2009 21.29 21.57 20.74 21.44 142,530 +0.03(+0.14%)
Jan 22, 2009 22.05 22.05 20.94 21.41 228,424 -0.42(-1.93%)
Jan 21, 2009 20.93 21.84 20.72 21.84 88,309 +1.11(+5.37%)
Jan 20, 2009 23.28 23.28 20.65 20.72 201,116 -1.64(-7.35%)
Jan 16, 2009 23.11 23.11 21.83 22.37 108,761 +0.27(+1.22%)
Jan 15, 2009 22.05 22.43 21.33 22.10 187,796 +0.25(+1.16%)
Jan 14, 2009 22.55 22.55 21.73 21.84 278,703 -0.79(-3.50%)
Jan 13, 2009 22.83 22.85 22.54 22.64 159,164 -0.20(-0.86%)
Jan 12, 2009 23.51 23.51 22.69 22.83 89,638 -0.60(-2.55%)
Jan 09, 2009 23.88 23.88 23.43 23.43 180,391 -0.58(-2.42%)
Jan 08, 2009 24.03 24.17 23.80 24.01 251,511 -0.08(-0.33%)
Jan 07, 2009 24.64 24.64 23.87 24.09 113,387 -0.55(-2.22%)
Jan 06, 2009 24.45 24.82 24.38 24.64 151,397 -0.09(-0.35%)
Jan 05, 2009 25.29 25.29 24.20 24.73 325,400 +0.07(+0.30%)
Jan 02, 2009 24.00 24.73 23.92 24.65 0 +0.65(+2.70%)
Jan 01, 2009 23.80 24.20 23.48 24.00 0 +0.00(+0.00%)
Dec 31, 2008 23.80 24.20 23.48 24.00 419,900 +0.31(+1.29%)
Dec 30, 2008 23.26 23.71 22.98 23.70 336,944 +0.60(+2.62%)
Dec 29, 2008 22.96 23.80 22.83 23.09 336,156 -0.01(-0.06%)
Dec 26, 2008 24.34 23.29 22.92 23.11 169,951 +0.20(+0.86%)
Dec 24, 2008 22.50 23.42 22.50 22.91 217,938 +0.00(+0.00%)
Dec 23, 2008 23.98 23.98 22.78 22.91 459,275 -0.21(-0.91%)
Dec 22, 2008 24.49 24.49 22.75 23.12 528,170 -0.26(-1.09%)
Dec 19, 2008 23.95 23.95 23.18 23.38 249,343 -0.09(-0.37%)
Dec 18, 2008 24.74 25.23 23.23 23.47 359,438 -0.75(-3.10%)
Dec 17, 2008 24.11 24.44 23.84 24.22 377,986 -0.12(-0.48%)
Dec 16, 2008 23.92 24.33 23.05 24.33 252,387 +1.26(+5.46%)
Dec 15, 2008 23.66 23.66 22.69 23.07 285,868 -0.18(-0.78%)
Dec 12, 2008 22.93 23.31 22.42 23.25 365,828 +0.21(+0.92%)
Dec 11, 2008 23.40 23.70 22.88 23.04 302,622 -0.35(-1.49%)
Dec 10, 2008 22.83 23.56 22.83 23.39 447,090 +0.47(+2.03%)
Dec 09, 2008 23.15 23.42 22.76 22.93 316,018 -0.33(-1.44%)
Dec 08, 2008 23.18 23.50 22.79 23.26 348,009 +0.92(+4.14%)
Dec 05, 2008 21.52 22.34 20.93 22.34 704,223 +0.69(+3.19%)
Dec 04, 2008 22.21 22.41 21.28 21.65 188,234 -0.84(-3.72%)
Dec 03, 2008 21.73 22.48 21.33 22.48 167,384 +0.44(+2.01%)
Dec 02, 2008 21.92 22.04 21.25 22.04 158,734 +1.01(+4.78%)
Dec 01, 2008 22.51 22.51 21.01 21.04 182,005 -1.89(-8.23%)
Nov 28, 2008 22.91 23.02 22.67 22.92 56,710 +0.17(+0.77%)
Nov 26, 2008 21.57 22.90 21.57 22.75 104,701 +0.54(+2.43%)
Nov 25, 2008 22.91 22.95 21.70 22.21 216,412 +0.23(+1.03%)
Nov 24, 2008 21.45 22.59 21.11 21.98 376,217 +1.08(+5.19%)
Nov 21, 2008 20.39 20.90 19.40 20.90 338,094 +1.52(+7.85%)
Nov 20, 2008 20.63 21.04 19.36 19.38 378,133 -1.38(-6.63%)
Nov 19, 2008 22.04 22.13 20.74 20.75 349,652 -1.47(-6.62%)
Nov 18, 2008 22.08 22.49 21.41 22.22 244,130 +0.16(+0.73%)
Nov 17, 2008 22.71 22.93 21.11 22.06 152,127 -0.19(-0.85%)
Nov 14, 2008 23.66 23.66 22.25 22.25 106,619 -1.41(-5.98%)
Nov 13, 2008 21.84 23.68 21.35 23.66 289,357 +1.65(+7.48%)
Nov 12, 2008 22.64 22.80 21.92 22.02 158,307 -1.06(-4.57%)
Nov 11, 2008 23.75 24.16 22.82 23.07 172,580 -0.95(-3.97%)
Nov 10, 2008 24.95 24.95 23.66 24.03 198,489 -0.22(-0.92%)
Nov 07, 2008 23.42 24.25 23.42 24.25 246,922 +1.13(+4.87%)
Nov 06, 2008 23.40 24.59 23.09 23.12 219,701 -1.45(-5.89%)
Nov 05, 2008 26.20 26.20 24.57 24.57 199,815 -1.36(-5.25%)
Nov 04, 2008 25.25 26.01 25.15 25.93 154,222 +1.32(+5.38%)
Nov 03, 2008 25.22 25.25 23.99 24.61 114,934 +0.01(+0.06%)
Oct 31, 2008 23.82 24.93 23.76 24.59 123,349 -0.00(-0.00%)
Oct 30, 2008 25.15 25.15 23.80 24.59 96,975 +0.21(+0.87%)
Oct 29, 2008 22.70 24.47 22.70 24.38 126,937 +1.67(+7.37%)
Oct 28, 2008 22.56 23.72 21.45 22.71 71,014 +1.29(+6.03%)
Oct 27, 2008 21.74 22.38 21.33 21.42 178,114 -1.27(-5.59%)
Oct 24, 2008 21.82 22.88 21.11 22.69 216,472 -0.17(-0.73%)
Oct 23, 2008 23.29 23.54 22.16 22.85 184,802 -0.05(-0.22%)
Oct 22, 2008 24.08 24.08 22.56 22.91 285,172 -1.81(-7.33%)
Oct 21, 2008 26.06 26.06 24.62 24.72 220,026 -1.63(-6.19%)
Oct 20, 2008 24.89 26.35 24.57 26.35 155,849 +1.73(+7.01%)
Oct 17, 2008 24.55 25.55 24.06 24.62 116,068 -0.24(-0.96%)
Oct 16, 2008 24.09 24.87 22.58 24.86 269,265 +0.57(+2.36%)
Oct 15, 2008 25.98 26.20 23.81 24.29 193,395 -3.35(-12.13%)
Oct 14, 2008 28.73 28.73 25.98 27.64 323,904 +0.58(+2.13%)
Oct 13, 2008 27.84 27.84 24.94 27.07 506,632 +3.21(+13.44%)
Oct 10, 2008 23.66 25.55 22.47 23.86 532,425 -0.78(-3.16%)
Oct 09, 2008 26.24 26.32 23.68 24.64 194,519 -1.24(-4.79%)
Oct 08, 2008 26.54 26.57 25.34 25.88 161,023 -0.40(-1.54%)
Oct 07, 2008 28.55 28.55 26.20 26.28 212,381 -1.27(-4.60%)
Oct 06, 2008 28.82 28.82 26.44 27.55 263,977 -1.38(-4.78%)
Oct 03, 2008 30.28 30.29 28.93 28.93 153,519 -0.25(-0.87%)
Oct 02, 2008 30.71 30.90 29.19 29.19 209,755 -1.66(-5.38%)
Oct 01, 2008 30.27 31.17 30.27 30.85 123,914 -0.46(-1.46%)
Sep 30, 2008 31.23 33.48 30.26 31.31 134,777 +0.44(+1.44%)
Sep 29, 2008 32.50 32.50 28.94 30.86 137,293 -2.09(-6.34%)
Sep 26, 2008 31.84 33.15 31.84 32.95 0 +0.31(+0.96%)
Sep 25, 2008 32.64 33.01 31.93 32.64 80,309 +0.90(+2.84%)
Sep 24, 2008 34.21 34.21 31.55 31.73 60,779 -1.03(-3.15%)
Sep 23, 2008 33.02 33.63 32.03 32.77 129,996 +0.21(+0.65%)
Sep 22, 2008 33.77 34.19 32.35 32.56 79,603 -1.22(-3.62%)
Sep 19, 2008 363.92 33.78 32.78 33.78 0 +1.90(+5.96%)
Sep 18, 2008 29.85 31.88 26.09 31.88 167,464 +1.59(+5.26%)
Sep 17, 2008 31.58 31.95 30.26 30.29 162,181 -1.73(-5.41%)
Sep 16, 2008 31.12 32.03 30.57 32.02 176,442 +0.53(+1.67%)
Sep 15, 2008 32.32 32.64 31.38 31.49 170,111 -1.35(-4.10%)
Sep 12, 2008 32.72 32.93 32.31 32.84 26,124 +0.36(+1.11%)
Sep 11, 2008 31.87 32.48 31.75 32.48 98,372 -0.02(-0.06%)
Sep 10, 2008 32.72 32.75 32.17 32.50 69,020 +0.26(+0.81%)
Sep 09, 2008 33.33 33.33 32.13 32.24 58,254 -0.82(-2.49%)
Sep 08, 2008 33.99 33.99 32.72 33.06 75,163 +0.91(+2.83%)
Sep 05, 2008 32.75 32.75 31.79 32.15 0 -0.21(-0.65%)
Sep 04, 2008 33.81 33.81 32.36 32.36 156,888 -1.24(-3.68%)
Sep 03, 2008 33.77 34.10 33.60 33.60 42,090 +0.12(+0.35%)
Sep 02, 2008 34.44 34.71 33.48 33.48 39,443 -0.96(-2.79%)
Aug 29, 2008 35.03 35.03 34.42 34.44 27,431 -0.31(-0.90%)
Aug 28, 2008 34.70 34.76 34.49 34.76 46,812 +0.72(+2.12%)
Aug 27, 2008 33.96 34.25 33.86 34.03 35,949 +0.04(+0.13%)
Aug 26, 2008 33.65 33.99 33.62 33.99 51,937 +0.17(+0.52%)
Aug 25, 2008 33.63 34.32 33.63 33.82 69,355 -0.63(-1.84%)
Aug 22, 2008 34.54 34.68 34.33 34.45 30,580 +0.18(+0.53%)
Aug 21, 2008 33.63 34.34 33.63 34.27 28,188 +0.26(+0.77%)
Aug 20, 2008 34.06 34.06 33.74 34.01 27,967 +0.31(+0.91%)
Aug 19, 2008 34.01 34.01 33.64 33.70 34,913 -0.29(-0.86%)
Aug 18, 2008 34.57 34.90 33.98 33.99 32,253 -0.57(-1.66%)
Aug 15, 2008 34.65 34.68 33.58 34.57 0 -0.03(-0.08%)
Aug 14, 2008 34.01 34.59 34.01 34.59 120,125 +0.15(+0.44%)
Aug 13, 2008 34.72 34.72 34.14 34.44 60,514 -0.39(-1.11%)
Aug 12, 2008 35.34 35.34 34.70 34.83 47,050 -0.49(-1.38%)
Aug 11, 2008 35.26 35.40 34.92 35.32 47,029 +0.21(+0.60%)
Aug 08, 2008 34.68 35.13 34.26 35.10 55,750 +0.46(+1.32%)
Aug 07, 2008 35.37 35.37 34.65 34.65 62,347 -0.81(-2.28%)
Aug 06, 2008 35.34 35.61 35.10 35.45 30,264 +0.23(+0.66%)
Aug 05, 2008 35.44 35.46 34.48 35.22 47,962 +0.84(+2.46%)
Aug 04, 2008 35.35 35.35 34.38 34.38 37,404 -0.51(-1.46%)
Aug 01, 2008 35.08 36.41 34.76 34.89 63,855 -0.20(-0.58%)
Jul 31, 2008 35.55 35.55 35.08 35.09 20,205 -0.36(-1.01%)
Jul 30, 2008 35.26 35.46 35.16 35.45 45,830 +0.58(+1.67%)
Jul 29, 2008 34.86 34.86 34.53 34.86 26,961 +0.33(+0.97%)
Jul 28, 2008 35.30 35.30 34.53 34.53 98,601 -0.56(-1.60%)
Jul 25, 2008 34.94 35.09 34.88 35.09 12,260 +0.15(+0.44%)
Jul 24, 2008 35.65 35.65 34.92 34.94 54,803 -0.79(-2.20%)
Jul 23, 2008 35.95 36.01 35.62 35.72 64,740 +0.28(+0.78%)
Jul 22, 2008 35.16 35.45 34.92 35.45 40,242 +0.20(+0.56%)
Jul 21, 2008 35.58 35.58 35.14 35.25 24,874 +0.11(+0.32%)
Jul 18, 2008 35.29 35.34 34.69 35.14 25,010 -0.04(-0.12%)
Jul 17, 2008 35.16 35.32 34.82 35.18 35,710 +0.45(+1.29%)
Jul 16, 2008 34.10 34.73 33.91 34.73 32,494 +0.70(+2.05%)
Jul 15, 2008 34.26 34.53 33.73 34.03 33,955 -0.53(-1.54%)
Jul 14, 2008 35.52 35.52 34.41 34.57 52,025 -0.12(-0.34%)
Jul 11, 2008 35.12 35.12 34.35 34.68 30,830 -0.16(-0.44%)
Jul 10, 2008 35.16 35.16 34.65 34.84 28,517 -0.06(-0.16%)
Jul 09, 2008 35.95 35.95 34.86 34.89 39,642 -0.41(-1.15%)
Jul 08, 2008 35.02 35.34 34.33 35.30 74,483 +0.07(+0.19%)
Jul 07, 2008 35.50 35.52 34.79 35.24 76,249 -0.07(-0.21%)
Jul 04, 2008 35.50 35.53 34.98 35.31 24,114 +0.00(+0.00%)
Jul 03, 2008 35.50 35.53 34.98 35.31 24,114 +0.09(+0.27%)
Jul 02, 2008 36.06 36.17 35.21 35.21 102,593 -0.52(-1.47%)
Jul 01, 2008 35.76 36.10 34.75 35.74 75,645 -0.32(-0.89%)
Jun 30, 2008 37.64 37.64 35.93 36.06 32,854 +0.03(+0.08%)
Jun 27, 2008 37.45 37.45 35.85 36.03 36,827 -0.06(-0.16%)
Jun 26, 2008 36.33 36.39 35.91 36.09 21,766 +33.41(+1247.28%)
Jun 24, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
Jun 23, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
Jun 20, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
Jun 19, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
Jun 18, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
Jun 17, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
Jun 16, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
Jun 13, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
Jun 12, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
Jun 11, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
Jun 10, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
Jun 09, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
Jun 06, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
Jun 05, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
Jun 04, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
Jun 03, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
Jun 02, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
May 30, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
May 29, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
May 28, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
May 27, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
May 26, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
May 23, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
May 22, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
May 21, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
May 20, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
May 19, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
May 16, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
May 15, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
May 14, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
May 13, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
May 12, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
May 09, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
May 08, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
May 07, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
May 06, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
May 05, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
May 02, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
May 01, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
Apr 30, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
Apr 29, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
Apr 28, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
Apr 25, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
Apr 24, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
Apr 23, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
Apr 22, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
Apr 21, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
Apr 18, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
Apr 17, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
Apr 16, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
Apr 15, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
Apr 14, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
Apr 11, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
Apr 10, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
Apr 09, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
Apr 08, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
Apr 07, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
Apr 04, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
Apr 03, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
Apr 02, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
Apr 01, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
Mar 31, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
Mar 28, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
Mar 27, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
Mar 26, 2008 2.679 2.679 2.679 2.679 0 +0.00(+0.00%)
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.