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 (%)
Feb 28, 2013	39.93	40.12	39.84	39.84	583,235	-0.08(-0.19%)
Feb 27, 2013	39.42	40.02	39.36	39.91	231,270	+0.44(+1.10%)
Feb 26, 2013	39.51	39.58	39.15	39.48	346,466	-0.50(-1.24%)
Feb 22, 2013	39.84	39.98	39.70	39.98	169,864	+0.40(+1.02%)
Feb 21, 2013	39.78	39.78	39.41	39.57	259,167	-0.41(-1.03%)
Feb 20, 2013	40.51	40.53	39.97	39.98	320,661	-0.46(-1.13%)
Feb 19, 2013	40.33	40.48	40.29	40.44	513,317	+0.35(+0.87%)
Feb 15, 2013	40.26	40.26	39.99	40.09	379,336	-0.10(-0.25%)
Feb 14, 2013	40.10	40.23	40.03	40.19	355,756	-0.06(-0.15%)
Feb 13, 2013	40.34	40.39	40.18	40.26	238,330	+0.08(+0.19%)
Feb 12, 2013	40.10	40.27	40.04	40.18	246,618	+0.12(+0.31%)
Feb 11, 2013	40.12	40.12	39.96	40.05	370,289	-0.05(-0.14%)
Feb 08, 2013	40.03	40.12	39.99	40.11	296,503	+0.24(+0.60%)
Feb 07, 2013	40.06	40.06	39.61	39.87	321,611	-0.21(-0.52%)
Feb 06, 2013	39.86	40.08	39.81	40.08	339,317	+0.31(+0.78%)
Feb 04, 2013	40.05	40.09	39.73	39.77	922,546	-0.57(-1.41%)

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.