Indicators

Total World Stock Index ETF Vanguard (NY: VT )

110.58 +0.18 (+0.16%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	40.63	40.82	40.57	40.77	350,908	+0.16(+0.40%)
Mar 27, 2013	40.38	40.66	40.28	40.61	213,798	-0.05(-0.11%)
Mar 26, 2013	40.52	40.67	40.49	40.66	156,973	+0.30(+0.75%)
Mar 25, 2013	40.70	40.73	40.18	40.35	237,717	-0.24(-0.60%)
Mar 22, 2013	40.48	40.60	40.42	40.59	176,098	+0.28(+0.68%)
Mar 21, 2013	40.42	40.53	40.26	40.32	517,100	-0.32(-0.78%)
Mar 20, 2013	40.68	40.73	40.54	40.64	314,702	+0.35(+0.87%)
Mar 19, 2013	40.61	40.66	40.06	40.29	2,609,889	-0.28(-0.69%)
Mar 18, 2013	40.43	40.76	40.35	40.57	250,852	-0.26(-0.65%)
Mar 15, 2013	40.93	40.96	40.79	40.83	381,504	-0.12(-0.28%)
Mar 14, 2013	40.78	40.97	40.74	40.95	241,694	+0.29(+0.71%)
Mar 13, 2013	40.71	40.75	40.53	40.66	158,303	-0.02(-0.06%)
Mar 12, 2013	40.82	40.88	40.60	40.68	245,783	-0.21(-0.51%)
Mar 11, 2013	40.78	40.90	40.67	40.89	100,238	+0.12(+0.29%)
Mar 08, 2013	40.75	40.80	40.57	40.78	530,403	+0.16(+0.40%)
Mar 07, 2013	40.57	40.65	40.55	40.61	199,933	+0.15(+0.37%)
Mar 06, 2013	40.51	40.61	40.38	40.47	546,328	+0.06(+0.15%)
Mar 05, 2013	40.25	40.48	40.25	40.40	387,225	+0.37(+0.93%)
Mar 04, 2013	39.81	40.04	39.73	40.03	453,668	+0.09(+0.23%)

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.