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 (%)
Jul 29, 2022	86.99	87.95	86.76	87.90	2,158,721	+1.05(+1.21%)
Jul 28, 2022	86.14	86.94	85.37	86.85	2,368,192	+0.84(+0.97%)
Jul 27, 2022	84.76	86.28	84.68	86.01	1,953,864	+2.03(+2.42%)
Jul 26, 2022	84.61	84.63	83.85	83.98	2,349,993	-1.03(-1.21%)
Jul 25, 2022	85.03	85.13	84.59	85.01	2,467,152	+0.32(+0.38%)
Jul 22, 2022	85.54	85.82	84.28	84.69	1,585,643	-0.73(-0.86%)
Jul 21, 2022	84.44	85.42	84.09	85.42	1,925,668	+0.90(+1.06%)
Jul 20, 2022	84.31	84.82	83.93	84.53	2,620,897	+0.28(+0.33%)
Jul 19, 2022	83.17	84.35	83.08	84.25	2,206,262	+2.10(+2.55%)
Jul 18, 2022	83.23	83.42	81.93	82.15	1,388,191	-0.14(-0.18%)
Jul 15, 2022	81.80	82.31	81.24	82.29	2,560,586	+1.36(+1.68%)
Jul 14, 2022	80.35	81.06	79.67	80.94	2,446,225	-0.63(-0.77%)
Jul 13, 2022	80.70	82.01	80.56	81.56	1,958,641	-0.29(-0.35%)
Jul 12, 2022	82.23	82.62	81.50	81.85	2,839,434	-0.47(-0.57%)
Jul 11, 2022	82.81	82.88	82.19	82.32	4,469,954	-1.24(-1.49%)
Jul 08, 2022	83.27	83.95	82.90	83.57	1,327,227	-0.03(-0.03%)
Jul 07, 2022	82.81	83.70	82.81	83.59	3,121,846	+1.31(+1.59%)
Jul 06, 2022	82.21	82.68	81.55	82.28	5,991,166	+0.05(+0.06%)
Jul 05, 2022	81.11	82.26	80.58	82.24	3,054,628	-0.43(-0.52%)

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.