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, 2019	65.18	65.22	64.98	65.04	5,067,309	-0.21(-0.33%)
Feb 27, 2019	65.20	65.36	64.93	65.26	6,930,654	-0.08(-0.12%)
Feb 26, 2019	65.19	65.52	65.19	65.34	2,813,433	+0.07(+0.11%)
Feb 25, 2019	65.49	65.61	65.24	65.26	5,990,068	+0.17(+0.26%)
Feb 22, 2019	64.91	65.17	64.87	65.09	8,316,997	+0.41(+0.64%)
Feb 21, 2019	64.83	64.83	64.49	64.68	913,134	-0.24(-0.37%)
Feb 20, 2019	64.78	65.05	64.71	64.92	3,376,753	+0.24(+0.37%)
Feb 19, 2019	64.34	64.82	64.32	64.68	3,710,927	+0.16(+0.25%)
Feb 15, 2019	64.24	64.52	64.22	64.52	1,853,746	+0.70(+1.09%)
Feb 14, 2019	63.65	64.07	63.54	63.82	1,807,488	-0.01(-0.01%)
Feb 13, 2019	63.98	64.13	63.79	63.83	1,320,572	+0.03(+0.04%)
Feb 12, 2019	63.48	63.88	63.48	63.81	992,643	+0.77(+1.22%)
Feb 11, 2019	63.15	63.21	62.90	63.04	1,315,987	+0.00(+0.00%)
Feb 08, 2019	62.79	63.04	62.54	63.04	2,786,822	-0.12(-0.18%)
Feb 07, 2019	63.37	63.47	62.78	63.15	3,204,454	-0.62(-0.97%)
Feb 06, 2019	63.94	63.98	63.68	63.77	1,523,705	-0.27(-0.42%)
Feb 05, 2019	63.81	64.07	63.80	64.04	2,411,850	+0.44(+0.69%)
Feb 04, 2019	63.22	63.61	63.06	63.60	2,212,026	+0.33(+0.52%)

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.