Indicators

Total World Stock Index ETF Vanguard (NY: VT )

112.25 -0.30 (-0.27%)

Streaming Delayed Price Updated: 9:31 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	30.24	30.44	30.10	30.38	129,974	+0.17(+0.58%)
Feb 25, 2010	29.85	30.21	29.65	30.21	233,346	-0.07(-0.22%)
Feb 24, 2010	30.16	30.42	30.07	30.27	200,365	+0.25(+0.85%)
Feb 23, 2010	30.51	30.51	29.96	30.02	188,534	-0.55(-1.81%)
Feb 22, 2010	30.62	30.70	30.46	30.57	274,945	+0.03(+0.10%)
Feb 19, 2010	30.40	30.62	30.25	30.54	203,924	-0.07(-0.24%)
Feb 18, 2010	30.35	30.64	30.31	30.61	177,393	+0.17(+0.57%)
Feb 17, 2010	30.47	30.55	30.29	30.44	118,460	+0.12(+0.38%)
Feb 16, 2010	30.00	30.33	29.84	30.32	285,296	+0.61(+2.06%)
Feb 12, 2010	29.46	29.71	29.71	29.71	72,541	-0.18(-0.61%)
Feb 11, 2010	29.49	29.94	29.33	29.89	131,064	+0.39(+1.31%)
Feb 10, 2010	29.65	29.65	29.23	29.51	162,673	-0.16(-0.54%)
Feb 09, 2010	29.52	29.86	29.22	29.67	142,686	+0.63(+2.16%)
Feb 08, 2010	29.11	29.43	28.95	29.04	164,301	-0.19(-0.65%)
Feb 05, 2010	29.28	29.35	28.55	29.23	513,675	-0.25(-0.86%)
Feb 04, 2010	30.21	30.21	29.35	29.49	249,997	-1.08(-3.55%)
Feb 03, 2010	30.77	30.77	30.43	30.57	113,486	-0.26(-0.85%)
Feb 02, 2010	30.52	30.84	30.36	30.83	183,196	+0.47(+1.53%)

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.