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 (%)
May 29, 2015	52.20	52.22	51.76	51.88	408,058	-0.37(-0.71%)
May 28, 2015	52.20	52.26	51.94	52.25	400,250	-0.18(-0.34%)
May 27, 2015	52.07	52.46	51.96	52.43	295,230	+0.45(+0.87%)
May 26, 2015	52.44	52.46	51.85	51.98	396,262	-0.65(-1.24%)
May 22, 2015	52.73	52.63	52.63	52.63	334,080	-0.20(-0.39%)
May 21, 2015	52.69	52.88	52.64	52.84	222,798	+0.20(+0.37%)
May 20, 2015	52.67	52.80	52.53	52.64	526,380	-0.02(-0.03%)
May 19, 2015	52.71	52.75	52.58	52.66	309,633	-0.07(-0.12%)
May 18, 2015	52.64	52.78	52.56	52.72	583,517	-0.02(-0.05%)
May 15, 2015	52.75	52.75	52.51	52.75	267,417	+0.10(+0.19%)
May 14, 2015	52.50	52.67	52.41	52.65	486,089	+0.52(+0.99%)
May 13, 2015	52.21	52.38	52.08	52.13	249,155	+0.13(+0.25%)
May 12, 2015	51.87	52.10	51.70	52.00	402,732	-0.05(-0.09%)
May 11, 2015	52.72	52.72	52.02	52.05	213,595	-0.31(-0.59%)
May 08, 2015	52.04	52.43	51.92	52.36	316,648	+0.77(+1.49%)
May 07, 2015	51.42	51.62	51.25	51.59	302,010	+0.06(+0.11%)
May 06, 2015	51.94	51.96	51.31	51.53	438,697	-0.11(-0.22%)
May 05, 2015	52.20	52.21	51.58	51.65	466,869	-0.61(-1.17%)
May 04, 2015	52.26	52.38	52.22	52.26	469,783	+0.04(+0.08%)

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.