Skip to main content

Total World Stock Index ETF Vanguard (NY: VT )

110.50 +0.04 (+0.04%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 110.48 110.69 110.67 110.50 1,294,130 +0.04(+0.04%)
Mar 27, 2024 110.15 110.47 109.82 110.46 1,884,718 +0.82(+0.75%)
Mar 26, 2024 110.12 110.16 109.61 109.64 1,369,912 -0.13(-0.12%)
Mar 25, 2024 109.68 109.99 109.67 109.77 2,036,638 -0.22(-0.20%)
Mar 22, 2024 110.25 110.27 109.91 109.99 1,649,380 -0.34(-0.31%)
Mar 21, 2024 110.47 110.67 110.30 110.33 2,301,821 +0.33(+0.30%)
Mar 20, 2024 108.98 110.06 108.82 110.00 2,196,377 +1.08(+0.99%)
Mar 19, 2024 108.37 108.95 108.15 108.92 1,720,338 +0.38(+0.35%)
Mar 18, 2024 108.84 108.94 108.48 108.54 1,242,378 +0.40(+0.37%)
Mar 15, 2024 108.30 108.52 107.89 108.14 1,822,483 -0.48(-0.44%)
Mar 14, 2024 109.25 109.25 108.06 108.62 2,624,860 -0.49(-0.45%)
Mar 13, 2024 109.25 109.36 108.85 109.11 1,543,096 -0.18(-0.16%)
Mar 12, 2024 108.68 109.35 108.18 109.29 1,568,958 +1.05(+0.97%)
Mar 11, 2024 108.16 108.36 107.75 108.24 1,832,309 -0.25(-0.23%)
Mar 08, 2024 109.17 109.59 108.32 108.49 1,547,050 -0.52(-0.48%)
Mar 07, 2024 108.58 109.14 108.42 109.01 1,326,624 +1.11(+1.02%)
Mar 06, 2024 108.04 108.33 107.65 107.90 2,010,878 +0.86(+0.80%)
Mar 05, 2024 107.59 107.77 106.66 107.05 1,374,950 -0.83(-0.77%)
Mar 04, 2024 107.90 108.20 107.81 107.87 1,728,518 -0.17(-0.16%)
Mar 01, 2024 107.36 108.13 107.11 108.04 3,598,509 +0.96(+0.89%)
Feb 29, 2024 107.14 107.25 106.50 107.08 1,685,259 +0.44(+0.41%)
Feb 28, 2024 106.60 106.80 106.48 106.65 1,046,693 -0.41(-0.38%)
Feb 27, 2024 106.95 107.08 106.75 107.06 1,113,983 +0.23(+0.21%)
Feb 26, 2024 107.11 107.18 106.73 106.83 1,060,530 -0.28(-0.26%)
Feb 23, 2024 107.26 107.37 106.89 107.11 1,057,837 +0.08(+0.07%)
Feb 22, 2024 106.51 107.17 106.38 107.03 1,271,805 +1.71(+1.63%)
Feb 21, 2024 105.02 105.33 104.69 105.31 1,125,684 +0.03(+0.03%)
Feb 20, 2024 105.57 105.66 104.89 105.28 1,838,983 -0.29(-0.27%)
Feb 16, 2024 105.88 106.18 105.38 105.57 1,284,573 -0.25(-0.24%)
Feb 15, 2024 105.18 105.86 105.18 105.82 1,475,997 +0.90(+0.85%)
Feb 14, 2024 104.44 104.98 104.15 104.92 1,548,049 +1.16(+1.11%)
Feb 13, 2024 104.16 104.23 103.20 103.77 2,524,530 -1.66(-1.58%)
Feb 12, 2024 105.29 105.91 105.29 105.43 1,411,812 +0.14(+0.13%)
Feb 09, 2024 104.84 105.36 104.77 105.29 1,123,666 +0.58(+0.55%)
Feb 08, 2024 104.63 104.75 104.44 104.71 885,953 +0.04(+0.04%)
Feb 07, 2024 104.44 104.80 104.31 104.67 1,605,465 +0.53(+0.51%)
Feb 06, 2024 103.84 104.17 103.71 104.15 2,637,202 +0.58(+0.56%)
Feb 05, 2024 103.71 103.83 103.04 103.57 2,042,727 -0.50(-0.48%)
Feb 02, 2024 103.47 104.28 103.28 104.07 1,908,776 +0.39(+0.37%)
Feb 01, 2024 102.86 103.70 102.63 103.68 6,594,779 +1.19(+1.17%)
Jan 31, 2024 103.57 103.77 102.44 102.48 3,132,687 -1.27(-1.22%)
Jan 30, 2024 103.72 103.89 103.54 103.75 2,223,688 -0.24(-0.23%)
Jan 29, 2024 103.26 104.00 103.14 103.99 2,782,338 +0.74(+0.71%)
Jan 26, 2024 103.26 103.56 103.11 103.25 1,332,603 +0.07(+0.07%)
Jan 25, 2024 103.17 103.23 102.73 103.18 1,423,894 +0.45(+0.44%)
Jan 24, 2024 103.35 103.44 102.71 102.73 1,693,073 +0.27(+0.26%)
Jan 23, 2024 102.29 102.51 102.03 102.46 1,198,876 +0.16(+0.16%)
Jan 22, 2024 102.19 102.60 102.13 102.30 1,961,268 +0.24(+0.23%)
Jan 19, 2024 101.28 102.12 100.99 102.06 2,434,926 +0.92(+0.91%)
Jan 18, 2024 100.68 101.22 100.38 101.15 2,764,467 +0.86(+0.85%)
Jan 17, 2024 100.11 100.30 99.75 100.29 2,006,054 -0.80(-0.79%)
Jan 16, 2024 101.40 101.56 100.79 101.09 2,740,190 -0.99(-0.97%)
Jan 12, 2024 102.37 102.62 101.89 102.07 1,641,875 +0.16(+0.16%)
Jan 11, 2024 102.12 102.24 101.04 101.92 2,950,314 -0.04(-0.04%)
Jan 10, 2024 101.57 102.11 101.47 101.95 2,172,843 +0.50(+0.49%)
Jan 09, 2024 101.23 101.71 101.08 101.46 2,279,816 -0.50(-0.49%)
Jan 08, 2024 100.67 101.97 100.67 101.95 3,893,283 +1.22(+1.21%)
Jan 05, 2024 100.61 101.39 100.53 100.74 1,837,192 +0.12(+0.12%)
Jan 04, 2024 100.64 101.26 100.56 100.62 2,856,182 -0.12(-0.12%)
Jan 03, 2024 101.01 101.20 100.56 100.74 1,809,167 -0.88(-0.86%)
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.