Indicators

Total World Stock Index ETF Vanguard (NY: VT )

110.58 +0.18 (+0.16%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	21.12	21.40	20.81	21.07	509,109	+0.43(+2.08%)
Mar 30, 2009	20.95	20.97	20.02	20.64	186,197	-1.50(-6.77%)
Mar 26, 2009	22.10	22.16	21.76	22.14	192,239	+0.37(+1.71%)
Mar 25, 2009	21.76	22.05	21.22	21.77	99,761	+0.30(+1.39%)
Mar 24, 2009	21.88	21.88	21.46	21.47	140,048	-0.63(-2.86%)
Mar 23, 2009	21.54	22.11	21.50	22.11	720,857	+1.59(+7.73%)
Mar 20, 2009	20.76	20.96	20.45	20.52	140,983	-0.38(-1.81%)
Mar 19, 2009	20.30	21.63	19.65	20.90	75,097	-0.11(-0.52%)
Mar 18, 2009	20.37	21.17	20.15	21.01	116,544	+0.48(+2.34%)
Mar 17, 2009	19.93	20.53	19.78	20.53	190,625	+0.59(+2.96%)
Mar 16, 2009	20.40	20.74	19.94	19.94	170,124	-0.44(-2.18%)
Mar 13, 2009	20.15	20.38	19.61	20.38	0	+0.56(+2.83%)
Mar 12, 2009	19.09	19.91	18.95	19.82	89,050	+0.71(+3.69%)
Mar 11, 2009	19.12	19.36	18.95	19.11	83,227	+0.01(+0.08%)
Mar 10, 2009	18.47	19.12	18.35	19.10	224,233	+1.27(+7.12%)
Mar 09, 2009	18.03	18.18	17.76	17.83	141,705	-0.32(-1.75%)
Mar 06, 2009	18.47	18.73	17.73	18.15	0	+0.04(+0.24%)
Mar 05, 2009	19.00	19.00	18.10	18.10	115,992	-0.89(-4.68%)
Mar 04, 2009	18.99	19.23	18.59	18.99	86,526	+0.62(+3.38%)

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.