Skip to main content

Total World Stock Index ETF Vanguard (NY: VT )

118.80 +2.11 (+1.81%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 97.08 97.25 96.99 97.17 1,448,307 -0.26(-0.27%)
Jun 29, 2021 97.47 97.53 97.27 97.43 2,258,665 +0.02(+0.02%)
Jun 28, 2021 97.51 97.52 97.12 97.41 1,573,214 -0.10(-0.11%)
Jun 25, 2021 97.42 97.57 97.31 97.51 1,514,965 +0.38(+0.40%)
Jun 24, 2021 97.03 97.20 96.99 97.13 1,909,998 +0.70(+0.73%)
Jun 23, 2021 96.66 96.85 96.37 96.42 1,298,117 -0.14(-0.15%)
Jun 22, 2021 96.12 96.75 95.90 96.56 1,253,108 +0.24(+0.25%)
Jun 21, 2021 95.44 96.34 95.24 96.32 1,802,404 +1.31(+1.38%)
Jun 18, 2021 95.40 95.55 94.98 95.01 2,015,122 -1.43(-1.48%)
Jun 17, 2021 96.48 96.69 95.85 96.44 2,149,938 -0.25(-0.26%)
Jun 16, 2021 97.36 97.36 96.23 96.69 1,439,156 -0.63(-0.65%)
Jun 15, 2021 97.51 97.51 97.08 97.33 866,364 -0.20(-0.20%)
Jun 14, 2021 97.33 97.52 97.11 97.52 831,933 +0.17(+0.17%)
Jun 11, 2021 97.24 97.36 96.99 97.36 731,392 +0.18(+0.18%)
Jun 10, 2021 97.00 97.30 96.74 97.18 1,210,850 +0.48(+0.49%)
Jun 09, 2021 97.08 97.08 96.67 96.70 1,242,173 -0.25(-0.26%)
Jun 08, 2021 97.10 97.15 96.59 96.95 2,296,075 -0.03(-0.03%)
Jun 07, 2021 96.91 96.99 96.68 96.98 2,516,019 +0.07(+0.07%)
Jun 04, 2021 96.50 96.94 96.50 96.92 1,167,417 +0.91(+0.95%)
Jun 03, 2021 95.92 96.23 95.55 96.00 1,414,677 -0.53(-0.55%)
Jun 02, 2021 96.49 96.66 96.29 96.53 2,084,949 +0.14(+0.15%)
Jun 01, 2021 96.88 96.91 96.25 96.39 1,905,024 +0.36(+0.38%)
May 28, 2021 96.07 96.28 95.93 96.03 2,188,560 +0.27(+0.28%)
May 27, 2021 95.82 95.97 95.68 95.76 3,592,029 +0.14(+0.15%)
May 26, 2021 95.41 95.66 95.32 95.62 1,111,843 +0.23(+0.24%)
May 25, 2021 95.81 95.86 95.23 95.39 1,539,241 +0.02(+0.02%)
May 24, 2021 95.07 95.57 94.96 95.37 882,097 +0.76(+0.80%)
May 21, 2021 95.02 95.18 94.39 94.61 1,526,924 -0.13(-0.14%)
May 20, 2021 94.00 94.93 94.00 94.74 1,805,180 +1.07(+1.15%)
May 19, 2021 92.96 93.71 92.58 93.67 2,388,785 -0.49(-0.53%)
May 18, 2021 94.75 94.86 94.10 94.16 1,723,259 -0.17(-0.18%)
May 17, 2021 94.12 94.33 93.84 94.33 1,966,178 -0.19(-0.20%)
May 14, 2021 93.74 94.67 93.74 94.52 2,287,138 +1.50(+1.62%)
May 13, 2021 92.42 93.31 92.35 93.02 2,192,192 +0.86(+0.93%)
May 12, 2021 93.35 93.69 91.98 92.16 3,255,131 -2.03(-2.16%)
May 11, 2021 93.67 94.35 93.24 94.19 2,746,857 -0.83(-0.87%)
May 10, 2021 96.03 96.07 94.98 95.02 1,744,621 -0.97(-1.01%)
May 07, 2021 95.35 96.10 95.20 95.99 1,566,882 +0.90(+0.94%)
May 06, 2021 94.53 95.11 93.99 95.10 1,880,710 +0.63(+0.66%)
May 05, 2021 94.64 94.79 94.17 94.47 2,188,431 +0.42(+0.45%)
May 04, 2021 94.29 94.39 93.28 94.05 2,504,192 -0.92(-0.97%)
May 03, 2021 95.13 95.20 94.88 94.98 2,254,058 +0.44(+0.46%)
Apr 30, 2021 94.92 95.08 94.32 94.54 1,562,991 -1.01(-1.05%)
Apr 29, 2021 95.90 95.91 94.82 95.54 1,966,904 +0.21(+0.23%)
Apr 28, 2021 95.24 95.61 95.07 95.33 1,181,235 +0.18(+0.19%)
Apr 27, 2021 95.09 95.22 94.93 95.15 1,904,030 -0.10(-0.11%)
Apr 26, 2021 95.08 95.34 95.01 95.26 1,470,003 +0.28(+0.29%)
Apr 23, 2021 94.21 95.22 94.20 94.98 1,351,878 +1.09(+1.16%)
Apr 22, 2021 94.48 94.73 93.64 93.88 2,088,713 -0.60(-0.63%)
Apr 21, 2021 93.36 94.50 93.25 94.48 1,346,311 +0.95(+1.02%)
Apr 20, 2021 94.10 94.22 93.20 93.53 2,631,486 -1.06(-1.12%)
Apr 19, 2021 94.89 94.97 94.26 94.59 1,595,691 -0.43(-0.45%)
Apr 16, 2021 94.98 95.08 94.62 95.02 1,989,291 +0.36(+0.38%)
Apr 15, 2021 94.34 94.69 94.27 94.66 1,647,880 +0.91(+0.97%)
Apr 14, 2021 93.88 94.21 93.61 93.75 1,702,200 -0.04(-0.04%)
Apr 13, 2021 93.48 93.92 93.40 93.79 1,565,380 +0.35(+0.38%)
Apr 12, 2021 93.41 93.52 93.16 93.44 1,442,763 -0.20(-0.21%)
Apr 09, 2021 93.11 93.63 93.03 93.63 912,075 +0.35(+0.37%)
Apr 08, 2021 93.14 93.31 92.91 93.29 1,422,555 +0.59(+0.63%)
Apr 07, 2021 92.66 92.83 92.46 92.70 1,587,581 -0.14(-0.15%)
Apr 06, 2021 92.60 93.07 92.58 92.84 1,519,878 -0.20(-0.21%)
Apr 05, 2021 92.56 93.10 92.54 93.03 2,567,955 +1.05(+1.15%)
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.