Skip to main content

Total World Stock Index ETF Vanguard (NY: VT )

116.69 -0.33 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 90.75 90.79 90.42 90.66 1,077,487 +0.05(+0.05%)
May 05, 2023 89.82 90.81 89.77 90.61 999,548 +1.52(+1.70%)
May 04, 2023 89.34 89.46 88.85 89.09 1,449,777 -0.31(-0.35%)
May 03, 2023 89.85 90.47 89.38 89.40 1,503,496 -0.31(-0.35%)
May 02, 2023 90.36 90.36 89.07 89.72 1,261,363 -1.02(-1.13%)
May 01, 2023 90.75 91.10 90.68 90.74 950,505 -0.11(-0.12%)
Apr 28, 2023 90.02 90.85 89.98 90.84 1,740,208 +0.53(+0.59%)
Apr 27, 2023 89.36 90.36 89.27 90.31 1,217,985 +1.48(+1.66%)
Apr 26, 2023 89.38 89.50 88.73 88.83 1,018,434 -0.19(-0.22%)
Apr 25, 2023 90.03 90.03 89.03 89.03 1,000,385 -1.48(-1.63%)
Apr 24, 2023 90.36 90.59 90.15 90.50 2,024,585 +0.10(+0.11%)
Apr 21, 2023 90.38 90.48 89.94 90.41 1,032,181 +0.03(+0.03%)
Apr 20, 2023 90.30 90.72 90.09 90.38 969,832 -0.33(-0.36%)
Apr 19, 2023 90.45 90.87 90.39 90.71 1,298,664 -0.21(-0.24%)
Apr 18, 2023 91.14 91.21 90.66 90.92 1,285,140 +0.16(+0.17%)
Apr 17, 2023 90.51 90.79 90.24 90.77 1,057,561 +0.21(+0.24%)
Apr 14, 2023 90.75 91.13 90.10 90.55 2,454,410 -0.28(-0.31%)
Apr 13, 2023 90.16 90.92 90.08 90.83 991,721 +1.18(+1.31%)
Apr 12, 2023 90.36 90.45 89.56 89.66 1,930,090 -0.13(-0.14%)
Apr 11, 2023 89.79 90.06 89.66 89.78 1,188,357 +0.21(+0.24%)
Apr 10, 2023 89.00 89.58 88.81 89.57 1,222,772 +0.11(+0.12%)
Apr 06, 2023 89.03 89.58 88.80 89.46 950,331 +0.29(+0.33%)
Apr 05, 2023 89.38 89.46 88.82 89.17 1,199,066 -0.44(-0.49%)
Apr 04, 2023 90.10 90.14 89.29 89.61 1,934,341 -0.38(-0.42%)
Apr 03, 2023 89.58 90.02 89.40 89.99 1,819,664 +0.42(+0.47%)
Mar 31, 2023 88.84 89.60 88.83 89.57 1,267,024 +0.93(+1.05%)
Mar 30, 2023 88.64 88.79 88.32 88.64 1,281,741 +0.68(+0.77%)
Mar 29, 2023 87.64 87.99 87.47 87.96 1,529,291 +1.07(+1.23%)
Mar 28, 2023 86.77 86.98 86.51 86.89 1,080,872 +0.09(+0.10%)
Mar 27, 2023 86.96 87.07 86.48 86.80 2,207,203 +0.33(+0.38%)
Mar 24, 2023 85.82 86.51 85.32 86.47 2,145,306 +0.21(+0.25%)
Mar 23, 2023 86.85 87.57 85.74 86.25 1,927,928 +0.20(+0.24%)
Mar 22, 2023 87.18 88.01 86.03 86.05 2,806,652 -1.00(-1.15%)
Mar 21, 2023 86.78 87.16 86.46 87.05 1,399,511 +1.13(+1.31%)
Mar 20, 2023 85.40 86.05 85.21 85.92 1,628,634 +0.92(+1.08%)
Mar 17, 2023 85.62 85.77 84.67 85.00 1,940,785 -1.02(-1.18%)
Mar 16, 2023 84.23 86.04 84.07 86.02 2,465,353 +1.41(+1.66%)
Mar 15, 2023 84.06 84.67 83.50 84.62 4,785,908 -1.32(-1.53%)
Mar 14, 2023 85.77 86.24 85.10 85.93 3,195,272 +1.12(+1.33%)
Mar 13, 2023 84.28 85.67 83.95 84.81 5,816,752 -0.27(-0.32%)
Mar 10, 2023 86.20 86.49 84.82 85.08 5,171,852 -1.19(-1.38%)
Mar 09, 2023 87.81 88.08 86.11 86.27 1,668,725 -1.44(-1.65%)
Mar 08, 2023 87.55 87.95 87.29 87.72 1,386,581 +0.23(+0.27%)
Mar 07, 2023 88.80 88.80 87.34 87.49 3,813,091 -1.36(-1.53%)
Mar 06, 2023 89.07 89.43 88.75 88.84 2,110,920 -0.14(-0.15%)
Mar 03, 2023 88.13 89.07 87.95 88.98 2,167,293 +1.26(+1.44%)
Mar 02, 2023 86.80 87.89 86.69 87.72 2,024,517 +0.46(+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.