Indicators

Total World Stock Index ETF Vanguard (NY: VT )

112.54 -0.01 (-0.01%)

Official Closing Price Updated: 6:30 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	45.04	45.23	44.73	44.74	786,463	-0.29(-0.65%)
Feb 26, 2016	45.26	45.42	44.95	45.03	635,964	-0.06(-0.13%)
Feb 25, 2016	44.75	45.09	44.57	45.09	468,615	+0.48(+1.08%)
Feb 24, 2016	44.09	44.69	43.78	44.61	2,662,822	+0.03(+0.07%)
Feb 23, 2016	45.04	45.06	44.56	44.57	1,183,037	-0.63(-1.40%)
Feb 22, 2016	44.92	45.27	44.82	45.21	7,135,850	+0.68(+1.52%)
Feb 19, 2016	44.27	44.56	44.16	44.53	430,528	-0.06(-0.13%)
Feb 18, 2016	45.00	45.02	44.52	44.59	886,259	-0.19(-0.43%)
Feb 17, 2016	44.26	44.84	44.21	44.78	1,308,088	+0.86(+1.96%)
Feb 16, 2016	43.73	44.21	43.46	43.92	768,611	+0.79(+1.84%)
Feb 12, 2016	42.62	43.13	43.13	43.13	386,167	+0.75(+1.77%)
Feb 11, 2016	42.49	42.56	41.99	42.38	3,553,296	-0.58(-1.34%)
Feb 10, 2016	43.14	43.57	42.89	42.96	1,428,595	+0.03(+0.06%)
Feb 09, 2016	42.70	43.25	42.59	42.93	1,459,265	-0.31(-0.71%)
Feb 08, 2016	43.46	43.50	42.73	43.24	2,074,402	-0.71(-1.61%)
Feb 05, 2016	44.52	44.64	43.81	43.95	727,581	-0.77(-1.72%)
Feb 04, 2016	44.50	44.98	44.42	44.72	1,431,460	+0.09(+0.21%)
Feb 03, 2016	44.59	44.72	43.67	44.62	1,909,581	+0.40(+0.91%)
Feb 02, 2016	44.64	45.21	44.12	44.22	1,574,421	-1.08(-2.38%)

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.