Skip to main content

Total World Stock Index ETF Vanguard (NY: VT )

110.50 +0.04 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 34.56 34.70 34.39 34.70 153,078 +1.09(+3.23%)
Jun 28, 2012 33.46 33.63 33.22 33.61 86,693 -0.10(-0.29%)
Jun 27, 2012 33.53 33.77 33.48 33.71 80,448 +0.33(+0.98%)
Jun 26, 2012 33.30 33.49 33.12 33.38 108,477 +0.19(+0.57%)
Jun 25, 2012 33.43 33.44 33.09 33.19 96,264 -0.67(-1.97%)
Jun 22, 2012 33.83 33.90 33.61 33.86 63,150 +0.32(+0.95%)
Jun 21, 2012 34.41 34.44 33.52 33.54 85,012 -0.90(-2.60%)
Jun 20, 2012 34.48 34.64 34.18 34.44 390,632 +0.05(+0.15%)
Jun 19, 2012 34.17 34.56 34.16 34.38 184,195 +0.49(+1.43%)
Jun 18, 2012 33.78 34.00 33.68 33.90 135,608 +0.03(+0.09%)
Jun 15, 2012 33.68 33.90 33.56 33.87 155,201 +0.42(+1.25%)
Jun 14, 2012 33.28 33.56 33.17 33.45 190,148 +0.24(+0.71%)
Jun 13, 2012 33.34 33.53 33.12 33.21 105,590 -0.27(-0.82%)
Jun 12, 2012 33.19 33.49 32.98 33.49 332,272 +0.49(+1.47%)
Jun 11, 2012 33.71 33.79 32.96 33.00 117,029 -0.43(-1.30%)
Jun 08, 2012 33.13 33.47 33.00 33.43 248,121 +0.05(+0.14%)
Jun 07, 2012 33.88 33.88 33.33 33.39 128,153 +0.00(+0.00%)
Jun 06, 2012 32.86 33.40 32.77 33.39 91,778 +0.89(+2.73%)
Jun 05, 2012 32.29 32.55 32.28 32.50 100,471 +0.17(+0.52%)
Jun 04, 2012 32.43 32.48 32.05 32.33 391,485 +0.08(+0.26%)
Jun 01, 2012 32.55 32.56 32.23 32.25 680,948 -0.75(-2.28%)
May 31, 2012 33.08 33.15 32.72 33.00 122,817 +0.02(+0.07%)
May 30, 2012 33.27 33.29 32.98 32.98 452,194 -0.66(-1.96%)
May 29, 2012 33.54 33.74 33.37 33.64 252,067 +0.46(+1.37%)
May 25, 2012 33.24 33.31 33.09 33.18 125,253 -0.07(-0.21%)
May 24, 2012 33.41 33.43 33.02 33.25 139,875 -0.10(-0.30%)
May 23, 2012 33.19 33.37 32.74 33.35 306,498 -0.11(-0.34%)
May 22, 2012 33.58 33.80 33.28 33.46 104,130 -0.06(-0.18%)
May 21, 2012 33.02 33.54 33.02 33.53 189,501 +0.62(+1.87%)
May 18, 2012 33.24 33.34 32.84 32.91 208,581 -0.28(-0.85%)
May 17, 2012 33.65 33.65 33.18 33.19 229,994 -0.46(-1.37%)
May 16, 2012 33.97 34.09 33.63 33.65 156,477 -0.27(-0.79%)
May 15, 2012 34.14 34.27 33.84 33.92 354,122 -0.29(-0.84%)
May 14, 2012 34.34 34.42 34.17 34.21 383,064 -0.57(-1.64%)
May 11, 2012 34.63 35.07 34.59 34.78 266,232 -0.11(-0.33%)
May 10, 2012 35.06 35.10 34.83 34.89 688,381 +0.09(+0.26%)
May 09, 2012 34.66 35.01 34.47 34.80 142,187 -0.33(-0.95%)
May 08, 2012 35.22 35.22 34.76 35.14 199,027 -0.36(-1.01%)
May 07, 2012 35.27 35.56 35.25 35.49 216,331 +0.15(+0.43%)
May 04, 2012 35.77 35.78 35.33 35.34 651,775 -0.64(-1.77%)
May 03, 2012 36.24 36.28 35.87 35.98 341,225 -0.30(-0.84%)
May 02, 2012 36.15 36.29 36.05 36.28 207,653 -0.14(-0.38%)
May 01, 2012 36.16 36.62 36.16 36.42 94,129 +0.18(+0.50%)
Apr 30, 2012 36.31 36.31 36.13 36.24 140,012 -0.15(-0.42%)
Apr 27, 2012 36.40 36.49 36.21 36.39 395,685 +0.08(+0.21%)
Apr 26, 2012 35.97 36.33 35.91 36.31 642,720 +0.30(+0.84%)
Apr 25, 2012 35.92 36.11 35.85 36.01 276,979 +0.48(+1.35%)
Apr 24, 2012 35.41 35.67 35.41 35.53 83,588 +0.13(+0.36%)
Apr 23, 2012 35.45 35.45 35.14 35.40 919,536 -0.46(-1.29%)
Apr 20, 2012 36.00 36.10 35.86 35.86 163,153 +0.11(+0.32%)
Apr 19, 2012 35.96 36.07 35.58 35.75 166,632 -0.16(-0.44%)
Apr 18, 2012 35.90 36.05 35.84 35.91 136,803 -0.22(-0.61%)
Apr 17, 2012 35.80 36.16 35.77 36.13 64,168 +0.55(+1.54%)
Apr 16, 2012 35.72 35.76 35.40 35.58 84,330 +0.12(+0.34%)
Apr 13, 2012 35.80 35.83 35.46 35.46 152,816 -0.59(-1.64%)
Apr 12, 2012 35.59 36.09 35.56 36.05 191,808 +0.62(+1.74%)
Apr 11, 2012 35.56 35.58 35.39 35.44 151,797 +0.40(+1.15%)
Apr 10, 2012 35.67 35.75 34.96 35.04 421,613 -0.71(-2.00%)
Apr 09, 2012 35.70 35.88 35.45 35.75 741,638 -0.31(-0.86%)
Apr 05, 2012 35.96 36.22 35.96 36.06 188,673 -0.08(-0.21%)
Apr 04, 2012 36.27 36.31 36.01 36.14 232,672 -0.56(-1.53%)
Apr 03, 2012 37.04 37.04 36.55 36.70 88,674 -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.