Indicators

Total World Stock Index ETF Vanguard (NY: VT )

112.48 +0.31 (+0.28%)

Official Closing 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 (%)
Sep 28, 2018	67.28	67.52	67.20	67.34	3,535,258	-0.25(-0.37%)
Sep 27, 2018	67.55	67.85	67.54	67.59	3,607,365	+0.05(+0.08%)
Sep 26, 2018	67.68	68.03	67.49	67.54	551,587	-0.11(-0.17%)
Sep 25, 2018	67.84	67.84	67.61	67.65	890,256	+0.09(+0.13%)
Sep 24, 2018	67.72	67.75	67.47	67.56	1,687,158	-0.30(-0.44%)
Sep 21, 2018	67.96	68.03	67.83	67.86	1,826,534	-0.02(-0.03%)
Sep 20, 2018	67.70	67.93	67.59	67.88	884,682	+0.63(+0.93%)
Sep 19, 2018	67.10	67.34	67.10	67.25	955,453	+0.17(+0.25%)
Sep 18, 2018	66.82	67.19	66.80	67.08	2,592,207	+0.47(+0.70%)
Sep 17, 2018	66.97	66.97	66.55	66.62	1,829,375	-0.24(-0.36%)
Sep 14, 2018	66.93	66.98	66.67	66.86	1,523,318	+0.04(+0.07%)
Sep 13, 2018	66.86	66.95	66.64	66.81	1,161,599	+0.42(+0.63%)
Sep 12, 2018	66.21	66.49	66.05	66.40	1,451,523	+0.12(+0.19%)
Sep 11, 2018	65.87	66.30	65.72	66.27	1,158,165	+0.13(+0.20%)
Sep 10, 2018	66.25	66.32	66.08	66.14	1,698,733	+0.16(+0.24%)
Sep 07, 2018	65.92	66.20	65.79	65.98	1,480,325	-0.30(-0.45%)
Sep 06, 2018	66.42	66.55	66.01	66.28	3,237,008	-0.14(-0.21%)
Sep 05, 2018	66.54	66.59	66.18	66.42	871,537	-0.44(-0.66%)

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.