Indicators

Total World Stock Index ETF Vanguard (NY: VT )

117.90 -0.44 (-0.37%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	36.13	36.13	35.95	36.05	140,734	-0.15(-0.42%)
Apr 27, 2012	36.22	36.30	36.02	36.20	397,725	+0.08(+0.21%)
Apr 26, 2012	35.79	36.14	35.73	36.13	646,034	+0.30(+0.84%)
Apr 25, 2012	35.73	35.92	35.67	35.82	278,406	+0.48(+1.35%)
Apr 24, 2012	35.23	35.48	35.23	35.35	84,019	+0.13(+0.36%)
Apr 23, 2012	35.27	35.27	34.96	35.22	924,277	-0.46(-1.29%)
Apr 20, 2012	35.82	35.92	35.68	35.68	163,994	+0.11(+0.32%)
Apr 19, 2012	35.77	35.88	35.39	35.57	167,491	-0.16(-0.44%)
Apr 18, 2012	35.72	35.86	35.66	35.73	137,508	-0.22(-0.61%)
Apr 17, 2012	35.62	35.98	35.59	35.95	64,499	+0.54(+1.54%)
Apr 16, 2012	35.54	35.58	35.22	35.40	84,765	+0.12(+0.34%)
Apr 13, 2012	35.61	35.64	35.28	35.28	153,604	-0.59(-1.64%)
Apr 12, 2012	35.41	35.90	35.38	35.87	192,797	+0.61(+1.74%)
Apr 11, 2012	35.38	35.40	35.21	35.26	152,580	+0.40(+1.15%)
Apr 10, 2012	35.49	35.57	34.78	34.86	423,786	-0.71(-2.00%)
Apr 09, 2012	35.51	35.70	35.27	35.57	745,462	-0.31(-0.86%)
Apr 05, 2012	35.78	36.04	35.78	35.88	189,645	-0.08(-0.21%)
Apr 04, 2012	36.08	36.13	35.82	35.95	233,872	-0.56(-1.53%)
Apr 03, 2012	36.85	36.85	36.36	36.51	89,131	-0.35(-0.94%)

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.