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 27, 2009	19.48	19.72	19.14	19.36	0	-0.31(-1.55%)
Feb 26, 2009	20.03	20.16	19.55	19.67	108,333	-0.14(-0.70%)
Feb 25, 2009	20.05	20.08	19.48	19.80	81,451	-0.29(-1.45%)
Feb 24, 2009	19.57	20.19	19.40	20.10	188,894	+0.76(+3.91%)
Feb 23, 2009	20.13	20.15	19.32	19.34	212,180	-0.31(-1.59%)
Feb 20, 2009	19.73	20.23	19.59	19.65	232,772	-0.62(-3.05%)
Feb 19, 2009	20.56	20.82	20.19	20.27	194,539	-0.06(-0.29%)
Feb 18, 2009	20.67	20.67	20.20	20.33	264,354	-0.12(-0.60%)
Feb 17, 2009	20.86	20.87	20.39	20.45	188,500	-1.16(-5.36%)
Feb 13, 2009	21.62	21.87	21.46	21.61	95,805	-0.08(-0.37%)
Feb 12, 2009	21.44	21.69	21.11	21.69	69,278	-0.05(-0.23%)
Feb 11, 2009	21.97	21.97	21.36	21.74	68,994	+0.15(+0.71%)
Feb 10, 2009	22.49	22.49	21.46	21.59	69,398	-1.06(-4.66%)
Feb 09, 2009	22.91	22.92	21.99	22.64	87,067	-0.07(-0.29%)
Feb 06, 2009	22.32	22.71	22.32	22.71	75,411	+0.13(+0.58%)
Feb 05, 2009	21.46	22.58	21.44	22.58	77,505	+0.95(+4.37%)
Feb 04, 2009	21.84	22.15	21.59	21.63	36,547	-0.15(-0.70%)
Feb 03, 2009	21.77	21.92	21.37	21.78	40,124	+0.42(+1.98%)

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.