Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	44.47	45.24	44.47	45.24	1,760,152	+1.02(+2.30%)
Jan 28, 2016	44.58	44.58	43.87	44.22	892,510	+0.15(+0.34%)
Jan 27, 2016	44.36	44.79	43.87	44.07	809,448	-0.40(-0.90%)
Jan 26, 2016	43.98	44.51	43.91	44.47	1,069,580	+0.73(+1.68%)
Jan 25, 2016	44.26	44.30	43.71	43.74	1,752,420	-0.69(-1.56%)
Jan 22, 2016	44.17	44.47	44.08	44.43	1,524,138	+1.08(+2.50%)
Jan 21, 2016	43.10	43.76	42.75	43.35	1,596,443	+0.25(+0.58%)
Jan 20, 2016	43.07	43.41	42.05	43.10	2,455,453	-0.70(-1.60%)
Jan 19, 2016	44.34	44.40	43.42	43.80	1,850,227	+0.13(+0.31%)
Jan 15, 2016	43.62	43.66	43.66	43.66	2,109,235	-1.26(-2.80%)
Jan 14, 2016	44.41	45.17	44.00	44.92	2,597,040	+0.72(+1.62%)
Jan 13, 2016	45.42	45.48	44.08	44.21	1,125,809	-1.01(-2.23%)
Jan 12, 2016	45.31	45.46	44.72	45.22	2,286,677	+0.25(+0.56%)
Jan 11, 2016	45.27	45.38	44.54	44.97	1,834,686	+0.02(+0.06%)
Jan 08, 2016	45.83	45.83	44.86	44.94	1,968,370	-0.53(-1.17%)
Jan 07, 2016	45.76	46.13	45.40	45.47	1,519,848	-1.08(-2.33%)
Jan 06, 2016	46.48	46.78	46.28	46.56	1,170,733	-0.70(-1.48%)
Jan 05, 2016	47.28	47.33	47.00	47.26	2,859,616	+0.01(+0.02%)

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.