Indicators

Total World Stock Index ETF Vanguard (NY: VT )

112.04 +0.87 (+0.78%)

Streaming Delayed Price Updated: 12:22 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	31.45	31.47	31.06	31.36	105,450	+0.14(+0.44%)
Nov 27, 2009	30.62	31.43	30.62	31.22	118,583	-0.83(-2.59%)
Nov 25, 2009	31.91	32.06	31.79	32.05	103,638	+0.38(+1.20%)
Nov 24, 2009	31.88	31.88	31.47	31.67	947,292	-0.17(-0.55%)
Nov 23, 2009	31.84	32.05	31.75	31.84	111,252	+0.52(+1.67%)
Nov 20, 2009	31.28	31.36	31.12	31.32	129,357	-0.21(-0.67%)
Nov 19, 2009	31.70	31.76	31.23	31.53	289,506	-0.79(-2.45%)
Nov 18, 2009	34.52	34.52	31.79	32.32	98,395	+0.27(+0.84%)
Nov 17, 2009	31.76	32.07	31.76	32.05	72,826	-0.08(-0.24%)
Nov 16, 2009	31.93	32.28	31.89	32.13	178,822	+0.50(+1.57%)
Nov 13, 2009	31.38	31.72	31.30	31.63	92,558	+0.32(+1.02%)
Nov 12, 2009	31.61	31.73	31.24	31.31	124,095	-0.46(-1.44%)
Nov 11, 2009	31.87	31.94	31.59	31.77	218,137	+0.19(+0.60%)
Nov 10, 2009	31.37	31.66	31.32	31.58	126,751	-0.06(-0.18%)
Nov 09, 2009	31.32	31.65	31.14	31.64	295,556	+0.92(+2.99%)
Nov 06, 2009	30.40	30.75	30.37	30.72	127,079	+0.00(+0.00%)
Nov 05, 2009	30.53	30.75	30.43	30.72	616,014	+0.49(+1.64%)
Nov 04, 2009	30.27	30.57	30.21	30.23	310,749	+0.20(+0.65%)
Nov 03, 2009	29.68	30.07	29.57	30.03	256,341	+0.07(+0.22%)

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.