Indicators

Total World Stock Index ETF Vanguard (NY: VT )

112.48 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	96.56	96.78	96.42	96.52	2,177,387	+0.27(+0.28%)
May 27, 2021	96.31	96.47	96.18	96.25	3,573,692	+0.14(+0.15%)
May 26, 2021	95.90	96.15	95.81	96.11	1,106,167	+0.23(+0.24%)
May 25, 2021	96.30	96.35	95.72	95.88	1,531,384	+0.02(+0.02%)
May 24, 2021	95.56	96.06	95.44	95.86	877,594	+0.76(+0.80%)
May 21, 2021	95.51	95.67	94.87	95.10	1,519,129	-0.13(-0.14%)
May 20, 2021	94.48	95.42	94.48	95.23	1,795,965	+1.08(+1.15%)
May 19, 2021	93.44	94.19	93.05	94.15	2,376,590	-0.50(-0.53%)
May 18, 2021	95.24	95.35	94.58	94.65	1,714,461	-0.17(-0.18%)
May 17, 2021	94.60	94.82	94.32	94.82	1,956,140	-0.19(-0.20%)
May 14, 2021	94.22	95.15	94.22	95.00	2,275,462	+1.51(+1.62%)
May 13, 2021	92.89	93.79	92.83	93.49	2,181,000	+0.86(+0.93%)
May 12, 2021	93.83	94.17	92.45	92.63	3,238,514	-2.04(-2.16%)
May 11, 2021	94.15	94.83	93.72	94.68	2,732,834	-0.83(-0.87%)
May 10, 2021	96.52	96.56	95.46	95.51	1,735,715	-0.98(-1.01%)
May 07, 2021	95.84	96.60	95.69	96.49	1,558,883	+0.90(+0.94%)
May 06, 2021	95.01	95.59	94.47	95.58	1,871,109	+0.63(+0.66%)
May 05, 2021	95.13	95.28	94.65	94.96	2,177,259	+0.42(+0.45%)
May 04, 2021	94.78	94.87	93.76	94.53	2,491,408	-0.93(-0.97%)

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.