Skip to main content

Total World Stock Index ETF Vanguard (NY: VT )

112.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 32.64 32.71 32.56 32.64 261,917 +0.08(+0.23%)
Dec 29, 2011 32.17 32.62 32.17 32.56 410,084 +0.38(+1.17%)
Dec 28, 2011 32.63 32.64 32.12 32.18 538,294 -0.49(-1.50%)
Dec 27, 2011 32.64 32.77 32.63 32.67 353,044 -0.05(-0.14%)
Dec 23, 2011 32.60 32.79 32.52 32.72 374,550 +0.57(+1.76%)
Dec 21, 2011 32.16 32.23 31.83 32.15 454,664 -0.08(-0.24%)
Dec 20, 2011 31.74 32.30 31.69 32.23 591,141 +1.00(+3.22%)
Dec 19, 2011 31.68 31.73 31.16 31.23 268,664 -0.38(-1.21%)
Dec 16, 2011 31.74 31.92 31.47 31.61 678,027 +0.05(+0.16%)
Dec 15, 2011 31.75 31.83 31.48 31.56 405,176 +0.12(+0.38%)
Dec 14, 2011 31.69 31.78 31.30 31.44 558,127 -0.39(-1.23%)
Dec 13, 2011 32.39 32.54 31.70 31.83 193,020 -0.34(-1.06%)
Dec 12, 2011 32.41 32.41 31.93 32.17 165,271 -0.77(-2.33%)
Dec 09, 2011 32.47 33.03 32.47 32.94 129,779 +0.61(+1.87%)
Dec 08, 2011 32.80 32.91 32.26 32.33 318,019 -0.90(-2.71%)
Dec 07, 2011 32.93 33.38 32.75 33.23 156,448 +0.11(+0.33%)
Dec 06, 2011 33.13 33.26 32.92 33.12 168,349 -0.08(-0.24%)
Dec 05, 2011 33.31 33.46 33.00 33.20 246,437 +0.39(+1.20%)
Dec 02, 2011 33.20 33.27 32.80 32.81 185,248 -0.02(-0.06%)
Dec 01, 2011 32.88 33.14 32.72 32.83 239,535 -0.15(-0.45%)
Nov 30, 2011 32.58 33.03 32.50 32.98 322,639 +1.45(+4.59%)
Nov 29, 2011 31.46 31.69 31.33 31.53 297,605 +0.11(+0.35%)
Nov 28, 2011 31.42 31.51 31.15 31.42 162,781 +1.14(+3.76%)
Nov 25, 2011 30.28 30.66 30.08 30.28 146,128 -0.10(-0.32%)
Nov 23, 2011 30.78 30.85 30.34 30.38 334,686 -0.82(-2.63%)
Nov 22, 2011 31.23 31.40 31.00 31.20 171,571 -0.04(-0.14%)
Nov 21, 2011 31.40 31.42 30.96 31.24 226,193 -0.73(-2.29%)
Nov 18, 2011 32.24 32.24 31.82 31.97 68,572 +0.03(+0.09%)
Nov 17, 2011 32.45 32.60 31.72 31.94 120,796 -0.53(-1.64%)
Nov 16, 2011 32.67 33.07 32.44 32.47 871,193 -0.50(-1.52%)
Nov 15, 2011 32.89 33.20 32.75 32.98 90,053 +0.01(+0.04%)
Nov 14, 2011 33.25 33.27 32.80 32.96 134,156 -0.50(-1.50%)
Nov 11, 2011 33.20 33.53 33.20 33.46 44,064 +0.72(+2.21%)
Nov 10, 2011 32.86 32.92 32.43 32.74 68,990 +0.34(+1.05%)
Nov 09, 2011 32.88 32.95 32.33 32.40 527,188 -1.56(-4.61%)
Nov 08, 2011 33.62 34.02 33.43 33.96 222,444 +0.41(+1.23%)
Nov 07, 2011 33.39 33.61 33.12 33.55 69,939 +0.16(+0.46%)
Nov 04, 2011 33.36 33.43 33.06 33.40 165,087 -0.28(-0.83%)
Nov 03, 2011 33.44 33.73 32.88 33.68 157,591 +0.67(+2.04%)
Nov 02, 2011 32.86 33.14 32.68 33.00 175,817 +0.58(+1.78%)
Nov 01, 2011 32.38 32.84 32.13 32.43 285,069 -0.96(-2.87%)
Oct 31, 2011 34.02 34.07 33.39 33.39 135,089 -1.28(-3.68%)
Oct 28, 2011 34.54 34.69 34.43 34.67 184,694 -0.11(-0.32%)
Oct 27, 2011 34.36 35.06 34.23 34.78 422,505 +1.47(+4.41%)
Oct 26, 2011 33.29 33.38 32.63 33.31 237,495 +0.47(+1.42%)
Oct 25, 2011 33.33 33.33 32.78 32.84 132,908 -0.60(-1.79%)
Oct 24, 2011 33.04 33.51 33.01 33.44 284,189 +0.50(+1.52%)
Oct 21, 2011 32.55 32.94 32.55 32.94 119,785 +0.77(+2.39%)
Oct 20, 2011 32.22 32.31 31.73 32.17 100,231 -0.04(-0.14%)
Oct 19, 2011 32.58 32.72 32.13 32.21 222,118 -0.49(-1.49%)
Oct 18, 2011 32.00 32.86 31.74 32.70 145,376 +0.63(+1.96%)
Oct 17, 2011 32.67 32.67 32.05 32.07 120,582 -0.80(-2.43%)
Oct 14, 2011 32.78 32.87 32.49 32.87 164,875 +0.55(+1.69%)
Oct 13, 2011 32.20 32.38 31.93 32.33 156,169 -0.18(-0.55%)
Oct 12, 2011 32.37 32.81 32.27 32.50 1,229,105 +0.63(+1.97%)
Oct 11, 2011 31.64 31.96 31.60 31.88 508,567 -0.13(-0.39%)
Oct 10, 2011 31.47 32.00 31.47 32.00 97,149 +1.14(+3.71%)
Oct 07, 2011 31.22 31.34 30.72 30.86 107,212 -0.27(-0.85%)
Oct 06, 2011 30.44 31.14 30.21 31.12 213,684 +0.74(+2.43%)
Oct 05, 2011 29.84 30.45 29.57 30.38 242,483 +0.55(+1.86%)
Oct 04, 2011 28.85 29.83 28.55 29.83 348,080 +0.58(+1.97%)
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.