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 (%)
Dec 29, 2023	102.75	102.89	102.23	102.48	2,345,315	-0.22(-0.21%)
Dec 28, 2023	102.78	103.00	102.63	102.70	2,718,282	+0.07(+0.07%)
Dec 27, 2023	102.40	102.71	102.36	102.63	1,420,040	+0.30(+0.29%)
Dec 26, 2023	101.97	102.52	101.94	102.33	1,226,640	+0.51(+0.50%)
Dec 22, 2023	101.86	102.11	101.46	101.83	1,983,109	+0.15(+0.15%)
Dec 21, 2023	101.27	101.70	100.91	101.68	1,738,915	+1.30(+1.29%)
Dec 20, 2023	101.65	101.95	100.35	100.38	2,718,111	-1.39(-1.37%)
Dec 19, 2023	101.28	101.80	101.28	101.78	1,999,650	+0.76(+0.75%)
Dec 18, 2023	100.97	101.15	100.75	101.02	2,152,943	+0.40(+0.40%)
Dec 15, 2023	100.87	101.04	100.52	100.62	2,816,021	-0.47(-0.46%)
Dec 14, 2023	100.86	101.37	100.59	101.08	1,919,750	+0.78(+0.78%)
Dec 13, 2023	98.89	100.34	98.62	100.30	1,689,737	+1.46(+1.48%)
Dec 12, 2023	98.45	98.88	98.17	98.84	1,162,796	+0.25(+0.25%)
Dec 11, 2023	98.16	98.60	98.10	98.59	1,897,519	+0.37(+0.37%)
Dec 08, 2023	97.70	98.33	97.65	98.23	1,546,310	+0.28(+0.28%)
Dec 07, 2023	97.67	98.05	97.48	97.95	1,203,856	+0.65(+0.67%)
Dec 06, 2023	98.07	98.15	97.25	97.30	1,173,603	-0.18(-0.18%)
Dec 05, 2023	97.39	97.67	97.19	97.48	1,363,105	-0.22(-0.22%)
Dec 04, 2023	97.39	97.84	97.27	97.69	1,940,430	-0.60(-0.61%)

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.