Indicators

Total World Stock Index ETF Vanguard (NY: VT )

112.48 +0.31 (+0.28%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	36.31	36.31	36.13	36.24	140,012	-0.15(-0.42%)
Apr 27, 2012	36.40	36.49	36.21	36.39	395,685	+0.08(+0.21%)
Apr 26, 2012	35.97	36.33	35.91	36.31	642,720	+0.30(+0.84%)
Apr 25, 2012	35.92	36.11	35.85	36.01	276,979	+0.48(+1.35%)
Apr 24, 2012	35.41	35.67	35.41	35.53	83,588	+0.13(+0.36%)
Apr 23, 2012	35.45	35.45	35.14	35.40	919,536	-0.46(-1.29%)
Apr 20, 2012	36.00	36.10	35.86	35.86	163,153	+0.11(+0.32%)
Apr 19, 2012	35.96	36.07	35.58	35.75	166,632	-0.16(-0.44%)
Apr 18, 2012	35.90	36.05	35.84	35.91	136,803	-0.22(-0.61%)
Apr 17, 2012	35.80	36.16	35.77	36.13	64,168	+0.55(+1.54%)
Apr 16, 2012	35.72	35.76	35.40	35.58	84,330	+0.12(+0.34%)
Apr 13, 2012	35.80	35.83	35.46	35.46	152,816	-0.59(-1.64%)
Apr 12, 2012	35.59	36.09	35.56	36.05	191,808	+0.62(+1.74%)
Apr 11, 2012	35.56	35.58	35.39	35.44	151,797	+0.40(+1.15%)
Apr 10, 2012	35.67	35.75	34.96	35.04	421,613	-0.71(-2.00%)
Apr 09, 2012	35.70	35.88	35.45	35.75	741,638	-0.31(-0.86%)
Apr 05, 2012	35.96	36.22	35.96	36.06	188,673	-0.08(-0.21%)
Apr 04, 2012	36.27	36.31	36.01	36.14	232,672	-0.56(-1.53%)
Apr 03, 2012	37.04	37.04	36.55	36.70	88,674	-0.35(-0.94%)

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.