Indicators

Total World Stock Index ETF Vanguard (NY: VT )

110.58 +0.18 (+0.16%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	37.12	37.12	36.82	36.92	326,644	-0.37(-0.99%)
Sep 27, 2012	37.10	37.35	36.93	37.29	445,005	+0.46(+1.25%)
Sep 26, 2012	37.02	37.03	36.73	36.83	228,755	-0.28(-0.77%)
Sep 25, 2012	37.60	37.64	37.10	37.12	276,741	-0.31(-0.82%)
Sep 24, 2012	37.38	37.49	37.29	37.42	97,837	-0.09(-0.24%)
Sep 21, 2012	37.82	37.82	37.48	37.51	206,431	+0.00(+0.00%)
Sep 20, 2012	37.46	37.54	37.22	37.51	331,509	-0.19(-0.50%)
Sep 19, 2012	37.71	37.79	37.57	37.70	77,373	+0.08(+0.20%)
Sep 18, 2012	37.66	37.70	37.54	37.63	131,972	-0.12(-0.32%)
Sep 17, 2012	37.91	37.92	37.65	37.75	147,140	-0.19(-0.50%)
Sep 14, 2012	37.82	38.24	37.81	37.94	418,826	+0.29(+0.76%)
Sep 13, 2012	37.01	37.73	36.91	37.65	379,295	+0.65(+1.75%)
Sep 12, 2012	37.06	37.13	36.91	37.00	92,566	+0.15(+0.41%)
Sep 11, 2012	36.71	36.95	36.71	36.85	146,888	+0.23(+0.62%)
Sep 10, 2012	36.81	36.87	36.61	36.62	291,831	-0.27(-0.72%)
Sep 07, 2012	36.68	36.90	36.68	36.89	533,185	+0.35(+0.96%)
Sep 06, 2012	35.97	36.54	35.97	36.54	549,768	+0.82(+2.30%)
Sep 05, 2012	35.75	35.86	35.60	35.72	710,835	-0.05(-0.15%)

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.