Skip to main content

Total World Stock Index ETF Vanguard (NY: VT )

119.51 +1.05 (+0.89%)
Official Closing Price Updated: 8:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 119.25 119.55 118.62 119.51 1,791,436 +1.05(+0.89%)
Oct 03, 2024 118.42 118.85 118.12 118.46 2,657,908 -0.66(-0.55%)
Oct 02, 2024 118.97 119.25 118.37 119.12 4,538,774 +0.18(+0.15%)
Oct 01, 2024 119.72 119.73 118.28 118.94 1,127,990 -0.76(-0.63%)
Sep 30, 2024 119.51 119.75 118.70 119.70 891,253 +0.09(+0.08%)
Sep 27, 2024 120.43 120.43 119.38 119.61 1,873,938 -0.35(-0.29%)
Sep 26, 2024 120.13 120.18 119.45 119.96 1,672,088 +1.47(+1.24%)
Sep 25, 2024 119.05 119.12 118.41 118.49 1,654,378 -0.59(-0.50%)
Sep 24, 2024 118.82 119.09 118.33 119.08 1,018,509 +0.80(+0.68%)
Sep 23, 2024 118.21 118.46 118.03 118.28 1,003,883 +0.38(+0.32%)
Sep 20, 2024 117.96 118.18 117.37 117.90 1,073,079 -0.44(-0.37%)
Sep 19, 2024 118.29 118.67 117.67 118.34 782,878 +2.06(+1.77%)
Sep 18, 2024 116.74 117.72 116.18 116.28 1,045,741 -0.33(-0.28%)
Sep 17, 2024 117.01 117.23 116.18 116.61 499,967 -0.07(-0.06%)
Sep 16, 2024 116.45 116.70 116.05 116.68 1,084,565 +0.45(+0.39%)
Sep 13, 2024 115.82 116.44 115.82 116.23 1,057,008 +0.61(+0.52%)
Sep 12, 2024 114.78 115.67 114.33 115.62 1,145,141 +0.99(+0.86%)
Sep 11, 2024 113.67 114.80 112.09 114.64 1,013,611 +0.93(+0.82%)
Sep 10, 2024 113.75 113.88 112.64 113.71 2,011,320 +0.12(+0.10%)
Sep 09, 2024 113.35 113.92 113.02 113.59 1,136,018 +1.16(+1.03%)
Sep 06, 2024 114.46 114.75 112.27 112.43 1,155,091 -1.94(-1.70%)
Sep 05, 2024 114.68 115.06 113.95 114.38 1,575,658 -0.20(-0.17%)
Sep 04, 2024 114.35 115.19 114.25 114.58 1,052,635 -0.25(-0.22%)
Sep 03, 2024 116.50 116.53 114.38 114.83 1,391,324 -2.30(-1.97%)
Aug 30, 2024 116.80 117.18 116.00 117.13 549,979 +0.85(+0.73%)
Aug 29, 2024 116.62 117.19 116.13 116.28 1,030,257 +0.17(+0.15%)
Aug 28, 2024 116.67 116.73 115.57 116.11 1,130,917 -0.68(-0.58%)
Aug 27, 2024 116.46 116.91 116.24 116.79 1,050,132 +0.34(+0.29%)
Aug 26, 2024 117.02 117.12 116.33 116.45 988,636 -0.54(-0.46%)
Aug 23, 2024 116.09 117.04 116.03 116.99 1,118,426 +1.67(+1.45%)
Aug 22, 2024 116.54 116.60 115.13 115.31 831,283 -0.98(-0.84%)
Aug 21, 2024 116.01 116.43 115.74 116.29 796,744 +0.67(+0.58%)
Aug 20, 2024 115.92 116.07 115.34 115.62 724,096 -0.32(-0.27%)
Aug 19, 2024 115.03 115.97 114.96 115.94 695,734 +1.17(+1.02%)
Aug 16, 2024 114.18 114.88 114.18 114.77 550,203 +0.45(+0.39%)
Aug 15, 2024 113.63 114.41 113.61 114.32 765,119 +1.66(+1.48%)
Aug 14, 2024 112.47 112.77 112.00 112.65 589,738 +0.28(+0.25%)
Aug 13, 2024 111.27 112.40 111.24 112.37 764,313 +1.72(+1.56%)
Aug 12, 2024 110.80 111.10 110.26 110.65 855,632 +0.02(+0.02%)
Aug 09, 2024 110.07 110.82 109.76 110.63 1,525,080 +0.46(+0.42%)
Aug 08, 2024 108.99 110.28 108.56 110.17 670,892 +2.30(+2.13%)
Aug 07, 2024 109.77 110.17 107.78 107.87 1,854,357 -0.28(-0.26%)
Aug 06, 2024 107.38 109.36 107.15 108.15 1,545,169 +0.81(+0.75%)
Aug 05, 2024 106.00 108.43 105.53 107.34 3,295,179 -2.98(-2.70%)
Aug 02, 2024 110.96 110.96 109.46 110.32 1,871,309 -2.06(-1.84%)
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.