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 (%)
Feb 28, 2022	94.25	95.52	93.99	95.03	4,340,481	-0.59(-0.62%)
Feb 25, 2022	94.06	95.65	94.15	95.62	6,633,020	+2.07(+2.21%)
Feb 24, 2022	90.39	93.61	90.12	93.55	7,526,384	+0.39(+0.42%)
Feb 23, 2022	95.18	95.27	92.99	93.16	6,953,162	-1.32(-1.39%)
Feb 22, 2022	94.95	95.60	93.75	94.48	8,248,413	-1.13(-1.19%)
Feb 18, 2022				95.61	0	-0.68(-0.70%)
Feb 17, 2022	97.47	97.55	96.17	96.29	5,919,518	-1.90(-1.93%)
Feb 16, 2022	97.52	98.40	97.28	98.19	10,070,195	+0.30(+0.30%)
Feb 15, 2022	97.25	97.98	97.24	97.89	3,169,683	+1.69(+1.75%)
Feb 14, 2022	96.43	96.68	95.47	96.20	4,512,241	-0.49(-0.50%)
Feb 11, 2022	98.39	98.82	96.34	96.69	3,862,077	-1.71(-1.73%)
Feb 10, 2022	98.50	100.06	97.98	98.39	6,081,988	-1.44(-1.44%)
Feb 09, 2022	99.25	99.84	99.25	99.83	4,235,060	+1.60(+1.63%)
Feb 08, 2022	97.38	98.39	97.13	98.23	2,223,593	+0.74(+0.76%)
Feb 07, 2022	97.68	98.16	97.29	97.49	3,276,012	-0.11(-0.12%)
Feb 04, 2022	97.03	98.26	96.65	97.60	3,263,920	+0.43(+0.44%)
Feb 03, 2022	97.92		97.02	97.17	3,048,558	-1.92(-1.93%)
Feb 02, 2022	99.04	99.26	98.37	99.09	2,735,012	+0.58(+0.59%)

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.