Indicators

Total World Stock Index ETF Vanguard (NY: VT )

105.92 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	95.82	97.77		97.74	3,517,382	+2.00(+2.09%)
Jan 28, 2022	94.28	95.73	93.35	95.73	4,819,446	+1.55(+1.65%)
Jan 27, 2022	95.55	96.09	93.93	94.18	5,227,357	-0.71(-0.75%)
Jan 26, 2022	96.49	97.10	94.18	94.90	3,556,730	-0.43(-0.45%)
Jan 25, 2022	94.98	96.12	93.88	95.32	6,414,429	-0.95(-0.99%)
Jan 24, 2022	94.88	96.35	92.69	96.28	8,712,439	-0.12(-0.13%)
Jan 21, 2022	97.79	98.15	96.32	96.40	4,611,449	-1.67(-1.70%)
Jan 20, 2022	99.38	100.30	97.96	98.07	3,434,421	-0.81(-0.82%)
Jan 19, 2022	99.87	100.16	98.80	98.88	2,875,160	-0.56(-0.57%)
Jan 18, 2022	100.03	100.14	99.25	99.44	3,197,838	-1.74(-1.72%)
Jan 14, 2022				101.18	0	-0.01(-0.01%)
Jan 13, 2022	102.67	102.78	101.04	101.19	1,484,957	-1.27(-1.24%)
Jan 12, 2022	102.45	102.73	101.96	102.46	2,118,409	+0.56(+0.55%)
Jan 11, 2022	100.80	101.93	100.36	101.89	3,017,853	+1.16(+1.15%)
Jan 10, 2022	100.32	100.73	99.16	100.73	4,346,824	-0.33(-0.33%)
Jan 07, 2022	101.23	101.53	100.58	101.06	2,676,693	-0.14(-0.14%)
Jan 06, 2022	101.15	101.77	100.62	101.21	4,327,258	-0.09(-0.09%)
Jan 05, 2022	103.06	103.21	101.28	101.30	3,093,887	-1.75(-1.70%)
Jan 04, 2022	103.48	103.52	102.68	103.06	2,110,315	+0.04(+0.04%)

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.