Skip to main content

Total World Stock Index ETF Vanguard (NY: VT )

116.69 -0.33 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 35.61 35.84 35.59 35.78 203,512 +0.33(+0.93%)
Jan 28, 2011 36.17 36.20 35.41 35.45 140,837 -0.79(-2.17%)
Jan 27, 2011 36.19 36.28 36.07 36.24 262,788 +0.11(+0.31%)
Jan 26, 2011 36.10 36.21 36.02 36.13 116,460 +0.22(+0.62%)
Jan 25, 2011 35.90 35.92 35.65 35.90 253,595 -0.10(-0.29%)
Jan 24, 2011 35.78 36.02 35.70 36.01 165,740 +0.24(+0.66%)
Jan 21, 2011 36.02 36.02 35.71 35.77 81,439 +0.09(+0.25%)
Jan 20, 2011 35.71 35.73 35.40 35.68 100,646 -0.19(-0.53%)
Jan 19, 2011 36.27 36.27 35.81 35.88 90,531 -0.32(-0.88%)
Jan 18, 2011 36.16 36.22 36.10 36.19 210,073 +0.11(+0.31%)
Jan 14, 2011 35.80 36.08 35.76 36.08 156,129 +0.21(+0.60%)
Jan 13, 2011 35.97 36.02 35.78 35.87 88,812 -0.02(-0.06%)
Jan 12, 2011 35.62 35.89 35.58 35.89 74,435 +0.54(+1.52%)
Jan 11, 2011 35.29 35.39 35.19 35.35 83,178 +0.31(+0.88%)
Jan 10, 2011 35.03 35.08 34.80 35.04 92,837 -0.15(-0.42%)
Jan 07, 2011 35.39 35.39 34.97 35.19 140,349 -0.12(-0.33%)
Jan 06, 2011 35.63 35.63 35.21 35.31 620,446 -0.25(-0.71%)
Jan 05, 2011 35.30 35.58 35.26 35.56 129,417 +0.01(+0.04%)
Jan 04, 2011 35.73 35.75 35.30 35.54 166,766 -0.06(-0.17%)
Jan 03, 2011 35.58 35.73 35.51 35.60 271,566 +0.32(+0.90%)
Dec 31, 2010 35.15 35.33 35.10 35.28 92,225 +0.11(+0.31%)
Dec 30, 2010 35.27 35.32 35.05 35.17 109,961 -0.03(-0.08%)
Dec 29, 2010 35.22 35.28 35.11 35.20 232,266 +0.24(+0.70%)
Dec 28, 2010 35.17 35.17 34.90 34.96 79,902 -0.02(-0.06%)
Dec 27, 2010 34.92 34.98 34.78 34.98 83,937 +0.02(+0.06%)
Dec 23, 2010 35.00 35.00 34.89 34.96 61,340 -0.07(-0.19%)
Dec 22, 2010 35.06 35.06 34.88 35.03 257,165 +0.09(+0.27%)
Dec 21, 2010 34.81 34.96 34.81 34.93 66,488 +0.30(+0.86%)
Dec 20, 2010 34.77 34.77 34.50 34.63 101,921 +0.04(+0.13%)
Dec 17, 2010 34.61 34.63 34.47 34.59 81,831 -0.10(-0.29%)
Dec 16, 2010 34.58 34.70 34.40 34.69 188,182 +0.20(+0.57%)
Dec 15, 2010 34.62 34.79 34.42 34.50 164,657 -0.33(-0.96%)
Dec 14, 2010 34.85 34.98 34.71 34.83 234,411 +0.04(+0.13%)
Dec 13, 2010 34.92 34.95 34.74 34.79 214,608 +0.22(+0.65%)
Dec 10, 2010 34.42 34.61 34.33 34.56 321,249 +0.14(+0.42%)
Dec 09, 2010 34.48 34.57 34.25 34.42 117,698 +0.09(+0.27%)
Dec 08, 2010 34.35 34.45 34.11 34.32 95,533 +0.06(+0.17%)
Dec 07, 2010 34.76 34.76 34.26 34.27 231,144 -0.04(-0.11%)
Dec 06, 2010 34.27 34.37 34.17 34.30 108,667 -0.09(-0.27%)
Dec 03, 2010 34.15 34.41 34.13 34.40 73,783 +0.17(+0.49%)
Dec 02, 2010 33.68 34.23 33.67 34.23 289,797 +0.62(+1.83%)
Dec 01, 2010 33.42 33.67 33.40 33.61 98,847 +0.84(+2.56%)
Nov 30, 2010 32.61 32.96 32.61 32.77 129,465 -0.30(-0.92%)
Nov 29, 2010 32.98 33.14 32.69 33.08 127,888 -0.18(-0.54%)
Nov 26, 2010 33.25 33.37 33.14 33.26 44,265 -0.38(-1.12%)
Nov 24, 2010 33.45 33.64 33.64 33.64 55,355 +0.51(+1.55%)
Nov 23, 2010 33.37 33.37 33.02 33.12 116,169 -0.80(-2.37%)
Nov 22, 2010 33.77 33.97 33.54 33.93 144,184 -0.12(-0.36%)
Nov 19, 2010 33.82 34.06 33.69 34.05 93,949 +0.00(+0.00%)
Nov 18, 2010 33.92 34.08 33.37 34.05 109,608 +0.68(+2.04%)
Nov 17, 2010 33.40 33.51 33.27 33.37 79,393 +0.09(+0.28%)
Nov 16, 2010 33.67 33.73 33.08 33.27 247,591 -0.69(-2.03%)
Nov 15, 2010 34.09 34.23 33.95 33.96 118,727 -0.03(-0.09%)
Nov 12, 2010 34.25 34.35 33.81 33.99 134,753 -0.46(-1.32%)
Nov 11, 2010 34.36 34.45 34.21 34.45 101,129 -0.15(-0.44%)
Nov 10, 2010 34.61 34.65 34.21 34.60 126,557 +0.08(+0.23%)
Nov 09, 2010 35.02 35.02 34.40 34.52 140,744 -0.31(-0.89%)
Nov 08, 2010 34.76 34.84 34.63 34.83 95,124 -0.12(-0.33%)
Nov 05, 2010 34.95 35.01 34.79 34.95 274,559 -0.01(-0.02%)
Nov 04, 2010 34.66 34.96 34.66 34.95 148,922 +0.72(+2.12%)
Nov 03, 2010 34.21 34.23 33.82 34.23 125,747 +0.18(+0.53%)
Nov 02, 2010 34.05 34.11 33.95 34.05 156,027 +0.41(+1.21%)
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.