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 (%)
Oct 29, 2010	33.67	33.86	33.66	33.84	152,997	+0.04(+0.11%)
Oct 28, 2010	33.84	33.91	33.63	33.80	64,784	+0.22(+0.65%)
Oct 27, 2010	33.64	33.64	33.26	33.58	135,062	-0.40(-1.18%)
Oct 25, 2010	34.09	34.23	33.93	33.98	152,758	+0.15(+0.45%)
Oct 22, 2010	33.90	33.90	33.73	33.83	104,919	+0.07(+0.22%)
Oct 21, 2010	33.93	34.06	33.52	33.76	66,888	-0.04(-0.13%)
Oct 20, 2010	33.47	33.89	33.46	33.80	48,591	+0.55(+1.66%)
Oct 19, 2010	33.45	33.60	33.10	33.25	246,830	-0.72(-2.12%)
Oct 18, 2010	33.84	34.07	33.75	33.97	125,012	+0.08(+0.24%)
Oct 15, 2010	34.04	34.04	33.66	33.89	63,927	-0.03(-0.09%)
Oct 14, 2010	34.02	34.03	33.71	33.92	122,983	+0.01(+0.04%)
Oct 13, 2010	33.75	34.06	33.71	33.90	113,367	+0.36(+1.09%)
Oct 12, 2010	33.34	33.60	33.13	33.54	118,989	+0.04(+0.13%)
Oct 11, 2010	33.61	33.62	33.42	33.50	250,796	-0.03(-0.09%)
Oct 08, 2010	33.53	33.62	33.26	33.53	113,474	+0.20(+0.59%)
Oct 07, 2010	33.60	33.60	33.13	33.33	58,368	-0.08(-0.24%)
Oct 06, 2010	33.39	33.47	33.28	33.41	99,669	+0.07(+0.22%)
Oct 05, 2010	32.91	33.41	32.91	33.34	83,614	+0.76(+2.35%)
Oct 04, 2010	32.72	32.83	32.40	32.57	112,244	-0.30(-0.91%)

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.