Indicators

Total World Stock Index ETF Vanguard (NY: VT )

110.40 +0.68 (+0.62%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	32.88	32.99	32.39	32.60	178,676	-0.09(-0.27%)
Sep 29, 2010	32.58	32.80	32.54	32.69	83,723	-0.03(-0.09%)
Sep 28, 2010	32.56	32.75	32.28	32.72	88,533	+0.20(+0.63%)
Sep 27, 2010	32.63	32.67	32.49	32.51	259,218	-0.12(-0.38%)
Sep 24, 2010	32.27	32.64	32.11	32.64	184,908	+0.76(+2.37%)
Sep 23, 2010	31.86	32.16	31.79	31.88	56,217	-0.33(-1.04%)
Sep 22, 2010	32.26	32.44	32.08	32.21	110,234	-0.04(-0.11%)
Sep 21, 2010	32.30	32.45	32.08	32.25	167,443	-0.02(-0.07%)
Sep 20, 2010	31.89	32.33	31.84	32.27	145,710	+0.49(+1.53%)
Sep 17, 2010	31.79	31.96	31.69	31.79	84,202	-0.17(-0.52%)
Sep 15, 2010	31.74	31.97	31.63	31.95	63,191	+0.03(+0.09%)
Sep 14, 2010	31.71	32.05	31.67	31.92	94,779	+0.09(+0.30%)
Sep 13, 2010	31.69	31.84	31.68	31.83	93,801	+0.49(+1.56%)
Sep 10, 2010	31.21	31.38	31.18	31.34	105,158	+0.13(+0.42%)
Sep 09, 2010	31.33	31.41	31.12	31.21	63,700	+0.20(+0.66%)
Sep 08, 2010	30.89	31.14	30.89	31.01	66,864	+0.24(+0.78%)
Sep 07, 2010	30.96	31.01	30.75	30.77	55,674	-0.36(-1.15%)
Sep 03, 2010	31.00	31.16	30.89	31.12	92,548	+0.35(+1.14%)
Sep 02, 2010	30.55	30.77	30.55	30.77	41,124	+0.20(+0.64%)

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.