Skip to main content

Total World Stock Index ETF Vanguard (NY: VT )

110.46 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 98.91 99.13 98.77 99.00 3,131,463 +0.22(+0.22%)
Jul 28, 2023 98.61 98.95 98.45 98.78 883,884 +1.01(+1.04%)
Jul 27, 2023 99.10 99.10 97.59 97.77 1,198,260 -0.65(-0.66%)
Jul 26, 2023 97.92 98.67 97.91 98.42 910,027 +0.18(+0.18%)
Jul 25, 2023 97.98 98.45 97.97 98.24 1,144,625 +0.30(+0.30%)
Jul 24, 2023 97.72 98.08 97.57 97.94 643,500 +0.35(+0.36%)
Jul 21, 2023 97.91 97.94 97.54 97.59 1,090,531 +0.04(+0.04%)
Jul 20, 2023 98.05 98.15 97.43 97.55 1,315,204 -0.67(-0.68%)
Jul 19, 2023 98.26 98.49 98.08 98.22 942,288 +0.09(+0.09%)
Jul 18, 2023 97.45 98.20 97.39 98.13 916,038 +0.59(+0.61%)
Jul 17, 2023 97.13 97.71 97.04 97.54 1,187,047 +0.28(+0.28%)
Jul 14, 2023 97.67 97.71 97.17 97.27 1,146,128 -0.35(-0.36%)
Jul 13, 2023 97.16 97.74 97.11 97.62 1,480,971 +1.11(+1.15%)
Jul 12, 2023 96.36 96.69 96.27 96.51 1,012,058 +1.11(+1.17%)
Jul 11, 2023 94.87 95.45 94.70 95.40 897,346 +0.82(+0.86%)
Jul 10, 2023 94.13 94.58 94.08 94.58 991,202 +0.30(+0.31%)
Jul 07, 2023 93.94 94.98 93.94 94.28 1,186,810 +0.25(+0.26%)
Jul 06, 2023 94.19 94.19 93.47 94.04 1,011,832 -1.17(-1.23%)
Jul 05, 2023 95.26 95.38 95.06 95.21 805,922 -0.54(-0.57%)
Jul 03, 2023 95.52 95.75 95.46 95.75 987,326 +0.31(+0.32%)
Jun 30, 2023 95.13 95.59 95.11 95.44 1,203,397 +1.04(+1.11%)
Jun 29, 2023 93.98 94.40 93.90 94.40 787,681 +0.18(+0.19%)
Jun 28, 2023 93.96 94.39 93.80 94.22 1,157,235 +0.05(+0.05%)
Jun 27, 2023 93.48 94.30 93.33 94.18 946,488 +0.95(+1.02%)
Jun 26, 2023 93.29 93.69 93.18 93.22 1,271,769 -0.06(-0.06%)
Jun 23, 2023 93.30 93.62 93.16 93.28 1,628,734 -1.03(-1.10%)
Jun 22, 2023 94.03 94.35 93.87 94.31 930,278 -0.04(-0.04%)
Jun 21, 2023 94.48 94.73 94.19 94.35 1,041,294 -0.30(-0.31%)
Jun 20, 2023 95.00 95.01 94.32 94.65 3,222,804 -0.94(-0.99%)
Jun 16, 2023 96.28 96.29 95.49 95.59 956,427 -0.27(-0.29%)
Jun 15, 2023 94.73 96.04 94.66 95.87 1,019,916 +1.09(+1.16%)
Jun 14, 2023 94.83 95.20 94.13 94.77 1,540,214 +0.15(+0.15%)
Jun 13, 2023 94.44 94.79 94.35 94.62 1,866,160 +0.73(+0.78%)
Jun 12, 2023 93.47 93.91 93.31 93.89 923,158 +0.63(+0.67%)
Jun 09, 2023 93.34 93.64 93.08 93.27 983,697 +0.11(+0.12%)
Jun 08, 2023 92.70 93.25 92.51 93.16 1,018,582 +0.57(+0.61%)
Jun 07, 2023 92.98 93.25 92.49 92.59 1,603,647 -0.40(-0.43%)
Jun 06, 2023 92.40 93.06 92.34 92.99 1,403,304 +0.55(+0.59%)
Jun 05, 2023 92.76 92.89 92.34 92.44 1,506,204 -0.31(-0.34%)
Jun 02, 2023 92.19 92.91 92.11 92.76 1,495,732 +1.43(+1.56%)
Jun 01, 2023 90.48 91.53 90.27 91.33 1,534,863 +1.12(+1.25%)
May 31, 2023 90.33 90.44 89.73 90.21 1,382,712 -0.67(-0.74%)
May 30, 2023 91.42 91.48 90.58 90.88 1,838,212 -0.32(-0.35%)
May 26, 2023 90.42 91.36 90.39 91.20 1,452,115 +1.09(+1.22%)
May 25, 2023 90.25 90.37 89.71 90.11 1,475,263 +0.27(+0.30%)
May 24, 2023 90.21 90.21 89.65 89.83 1,355,102 -0.81(-0.90%)
May 23, 2023 91.30 91.48 90.63 90.65 918,199 -1.15(-1.26%)
May 22, 2023 91.68 92.06 91.57 91.80 1,311,012 +0.15(+0.16%)
May 19, 2023 91.81 91.94 91.39 91.65 1,319,673 +0.01(+0.01%)
May 18, 2023 91.05 91.69 90.91 91.64 1,644,327 +0.49(+0.54%)
May 17, 2023 90.68 91.28 90.29 91.15 1,331,070 +0.85(+0.94%)
May 16, 2023 90.76 90.88 90.30 90.30 790,428 -0.78(-0.86%)
May 15, 2023 90.75 91.16 90.48 91.09 1,337,212 +0.62(+0.68%)
May 12, 2023 90.89 90.89 90.02 90.47 1,566,576 -0.25(-0.28%)
May 11, 2023 90.61 90.72 90.18 90.72 1,039,347 -0.22(-0.24%)
May 10, 2023 91.24 91.29 90.22 90.94 4,171,788 +0.19(+0.20%)
May 09, 2023 90.65 90.94 90.54 90.75 802,982 -0.37(-0.41%)
May 08, 2023 91.21 91.25 90.88 91.12 1,071,989 +0.05(+0.05%)
May 05, 2023 90.28 91.28 90.23 91.08 994,448 +1.53(+1.70%)
May 04, 2023 89.79 89.92 89.31 89.55 1,442,380 -0.31(-0.35%)
May 03, 2023 90.31 90.94 89.83 89.86 1,495,825 -0.31(-0.35%)
May 02, 2023 90.82 90.82 89.53 90.18 1,254,927 -1.03(-1.13%)
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.