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, 2020	66.21	67.85	65.58	67.85	5,605,465	-0.22(-0.32%)
Feb 27, 2020	69.39	70.24	68.07	68.07	4,333,739	-2.61(-3.70%)
Feb 26, 2020	71.24	71.93	70.53	70.68	3,340,746	-0.12(-0.17%)
Feb 25, 2020	72.90	73.01	70.64	70.80	5,095,576	-1.72(-2.38%)
Feb 24, 2020	72.57	73.10	72.34	72.53	4,610,720	-2.58(-3.43%)
Feb 21, 2020	75.46	75.48	74.94	75.10	1,700,337	-0.61(-0.81%)
Feb 20, 2020	75.91	76.08	75.14	75.72	1,911,019	-0.42(-0.55%)
Feb 19, 2020	75.99	76.25	75.98	76.14	1,017,443	+0.40(+0.53%)
Feb 18, 2020	75.73	75.85	75.50	75.74	913,846	-0.33(-0.43%)
Feb 14, 2020	76.12	76.12	75.79	76.07	1,291,170	+0.06(+0.07%)
Feb 13, 2020	75.84	76.21	75.70	76.01	1,523,290	-0.28(-0.36%)
Feb 12, 2020	76.19	76.34	76.08	76.29	1,722,046	+0.47(+0.62%)
Feb 11, 2020	75.88	76.10	75.68	75.82	940,974	+0.38(+0.50%)
Feb 10, 2020	74.92	75.44	74.85	75.44	1,348,284	+0.39(+0.53%)
Feb 07, 2020	75.28	75.34	74.95	75.05	1,334,671	-0.61(-0.81%)
Feb 06, 2020	75.74	75.74	75.48	75.66	1,606,003	+0.24(+0.32%)
Feb 05, 2020	75.51	75.52	75.10	75.42	1,440,280	+0.68(+0.91%)
Feb 04, 2020	74.58	74.89	74.49	74.75	2,848,465	+1.21(+1.65%)

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.