Indicators

Total World Stock Index ETF Vanguard (NY: VT )

111.97 -0.57 (-0.51%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	66.27	66.44	65.42	65.43	1,052,388	-0.77(-1.16%)
Feb 27, 2018	67.01	67.09	66.20	66.20	4,521,297	-0.94(-1.39%)
Feb 26, 2018	66.77	67.16	66.53	67.14	1,366,268	+0.62(+0.93%)
Feb 23, 2018	66.00	66.52	65.87	66.52	1,740,777	+0.88(+1.35%)
Feb 22, 2018			65.49	65.63	1,795,781	+0.11(+0.17%)
Feb 21, 2018	66.01	66.57	65.51	65.52	1,040,306	-0.24(-0.37%)
Feb 20, 2018	65.84	66.19	65.56	65.77	1,307,475	-0.50(-0.75%)
Feb 16, 2018		66.26	66.26	66.26	0	+0.05(+0.08%)
Feb 15, 2018	65.98	66.22	65.38	66.21	1,769,590	+0.73(+1.11%)
Feb 14, 2018	64.07	65.54	64.05	65.49	2,189,100	+1.02(+1.59%)
Feb 13, 2018		64.56		64.46	1,464,937	+0.04(+0.07%)
Feb 12, 2018	64.08	64.72	63.68	64.42	2,691,054	+0.94(+1.49%)
Feb 09, 2018	63.54	63.93	61.68	63.48	6,584,735	+0.66(+1.06%)
Feb 08, 2018	64.97	64.97	62.79	62.81	9,396,289	-2.05(-3.17%)
Feb 07, 2018	65.21	65.90	64.86	64.87	6,379,473	-0.84(-1.28%)
Feb 06, 2018	63.74	65.82	63.46	65.70	10,713,661	+0.65(+0.99%)
Feb 05, 2018	66.40	66.82	64.30	65.06	2,802,621	-1.87(-2.80%)
Feb 02, 2018	67.88	67.90	66.92	66.93	1,338,329	-1.49(-2.18%)

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.