Indicators

Total World Stock Index ETF Vanguard (NY: VT )

110.40 +0.68 (+0.62%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	50.08	50.19	50.02	50.14	1,822,239	+0.05(+0.10%)
Jun 27, 2014	49.86	50.10	49.86	50.09	236,655	+0.17(+0.34%)
Jun 26, 2014	50.02	50.02	49.62	49.92	469,270	-0.01(-0.02%)
Jun 25, 2014	49.76	49.95	49.71	49.93	473,053	+0.09(+0.18%)
Jun 24, 2014	50.16	50.24	49.81	49.84	421,876	-0.25(-0.49%)
Jun 23, 2014	50.12	50.13	49.99	50.09	705,640	-0.08(-0.16%)
Jun 20, 2014	50.20	50.20	50.08	50.17	158,794	+0.08(+0.16%)
Jun 19, 2014	50.15	50.21	50.00	50.09	159,351	+0.09(+0.18%)
Jun 18, 2014	49.71	50.05	49.59	50.00	484,044	+0.29(+0.58%)
Jun 17, 2014	49.55	49.73	49.48	49.71	264,151	+0.10(+0.19%)
Jun 16, 2014	49.59	49.69	49.50	49.61	117,013	-0.03(-0.06%)
Jun 13, 2014	49.58	49.65	49.43	49.65	168,335	+0.14(+0.27%)
Jun 12, 2014	49.58	49.73	49.41	49.51	335,596	-0.19(-0.39%)
Jun 11, 2014	49.77	49.77	49.62	49.70	265,980	-0.18(-0.35%)
Jun 10, 2014	49.89	49.89	49.69	49.88	207,158	+0.02(+0.03%)
Jun 06, 2014	49.77	49.88	49.69	49.86	199,439	+0.27(+0.55%)
Jun 05, 2014	49.37	49.61	49.18	49.59	421,659	+0.37(+0.75%)
Jun 04, 2014	49.10	49.23	48.99	49.22	165,487	+0.05(+0.10%)
Jun 03, 2014	49.14	49.19	49.03	49.17	138,145	-0.07(-0.15%)

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.