Indicators

Total World Stock Index ETF Vanguard (NY: VT )

107.72 +0.96 (+0.90%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	107.36	107.92	107.21	107.72	1,169,000	+0.96(+0.90%)
Apr 25, 2024	105.80	106.91	105.47	106.76	1,332,415	-0.34(-0.32%)
Apr 24, 2024	107.40	107.50	106.63	107.10	1,737,439	-0.03(-0.03%)
Apr 23, 2024	106.29	107.30	106.19	107.13	1,763,916	+1.21(+1.14%)
Apr 22, 2024	105.47	106.39	105.12	105.92	1,847,345	+0.98(+0.93%)
Apr 19, 2024	105.45	105.68	104.64	104.94	2,264,652	-0.49(-0.46%)
Apr 18, 2024	105.86	106.30	105.23	105.43	1,587,717	-0.16(-0.15%)
Apr 17, 2024	106.46	106.54	105.23	105.59	3,519,370	-0.40(-0.38%)
Apr 16, 2024	106.23	106.54	105.70	105.99	2,299,322	-0.61(-0.57%)
Apr 15, 2024	108.59	108.61	106.37	106.60	2,497,295	-1.01(-0.94%)
Apr 12, 2024	108.48	108.76	107.36	107.61	2,353,046	-1.77(-1.62%)
Apr 11, 2024	109.10	109.58	108.26	109.38	2,141,072	+0.62(+0.57%)
Apr 10, 2024	108.77	109.18	108.33	108.76	1,517,146	-1.26(-1.15%)
Apr 09, 2024	110.29	110.39	109.22	110.02	1,802,895	+0.17(+0.15%)
Apr 08, 2024	109.95	110.09	109.73	109.85	1,005,771	+0.24(+0.22%)
Apr 05, 2024	108.91	109.94	108.78	109.61	1,544,492	+0.89(+0.82%)
Apr 04, 2024	110.64	110.74	108.67	108.72	3,486,077	-1.13(-1.03%)
Apr 03, 2024	109.33	110.09	109.32	109.85	1,207,632	+0.28(+0.26%)
Apr 02, 2024	109.54	109.59	109.20	109.57	1,929,960	-0.64(-0.58%)

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.