Skip to main content

Total World Stock Index ETF Vanguard (NY: VT )

112.51 -0.26 (-0.23%)
Streaming Delayed Price Updated: 12:58 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 23.69 24.80 23.64 24.47 123,982 +0.00(+0.00%)
Oct 30, 2008 25.02 25.02 23.68 24.47 97,472 +0.21(+0.87%)
Oct 29, 2008 22.59 24.34 22.59 24.26 127,587 +1.67(+7.37%)
Oct 28, 2008 22.44 23.60 21.34 22.59 71,378 +1.28(+6.03%)
Oct 27, 2008 21.63 22.27 21.22 21.31 179,027 -1.26(-5.59%)
Oct 24, 2008 21.71 22.76 21.00 22.57 217,582 -0.17(-0.73%)
Oct 23, 2008 23.17 23.42 22.05 22.74 185,750 -0.05(-0.22%)
Oct 22, 2008 23.95 23.95 22.44 22.79 286,634 -1.80(-7.33%)
Oct 21, 2008 25.92 25.92 24.50 24.59 221,154 -1.62(-6.19%)
Oct 20, 2008 24.77 26.21 24.44 26.21 156,648 +1.72(+7.01%)
Oct 17, 2008 24.43 25.42 23.93 24.50 116,663 -0.24(-0.96%)
Oct 16, 2008 23.97 24.74 22.46 24.74 270,646 +0.57(+2.36%)
Oct 15, 2008 25.84 26.07 23.69 24.16 194,386 -3.34(-12.13%)
Oct 14, 2008 28.58 28.58 25.84 27.50 325,564 +0.57(+2.13%)
Oct 13, 2008 27.70 27.70 24.82 26.93 509,229 +3.19(+13.44%)
Oct 10, 2008 23.53 25.42 22.35 23.74 535,154 -0.77(-3.16%)
Oct 09, 2008 26.11 26.19 23.56 24.51 195,516 -1.23(-4.79%)
Oct 08, 2008 26.40 26.43 25.21 25.75 161,848 -0.40(-1.54%)
Oct 07, 2008 28.40 28.40 26.07 26.15 213,469 -1.26(-4.60%)
Oct 06, 2008 28.68 28.68 26.31 27.41 265,331 -1.38(-4.78%)
Oct 03, 2008 30.12 30.14 28.78 28.78 154,306 -0.25(-0.87%)
Oct 02, 2008 30.55 30.74 29.04 29.04 210,830 -1.65(-5.38%)
Oct 01, 2008 30.12 31.02 30.12 30.69 124,549 -0.46(-1.46%)
Sep 30, 2008 31.07 33.31 30.10 31.15 135,468 +0.44(+1.44%)
Sep 29, 2008 32.33 32.33 28.79 30.70 137,997 -2.08(-6.34%)
Sep 26, 2008 31.68 32.98 31.68 32.78 0 +0.31(+0.96%)
Sep 25, 2008 32.48 32.84 31.77 32.47 80,721 +0.90(+2.84%)
Sep 24, 2008 34.03 34.03 31.39 31.57 61,091 -1.03(-3.15%)
Sep 23, 2008 32.85 33.46 31.86 32.60 130,663 +0.21(+0.65%)
Sep 22, 2008 33.60 34.02 32.18 32.39 80,011 -1.22(-3.62%)
Sep 19, 2008 362.06 33.61 32.61 33.61 0 +1.89(+5.96%)
Sep 18, 2008 29.70 31.72 25.96 31.72 168,322 +1.58(+5.26%)
Sep 17, 2008 31.42 31.79 30.11 30.13 163,013 -1.72(-5.41%)
Sep 16, 2008 30.96 31.86 30.41 31.86 177,347 +0.52(+1.67%)
Sep 15, 2008 32.15 32.48 31.22 31.33 170,983 -1.34(-4.10%)
Sep 12, 2008 32.55 32.76 32.14 32.67 26,258 +0.36(+1.11%)
Sep 11, 2008 31.71 32.31 31.58 32.31 98,876 -0.02(-0.06%)
Sep 10, 2008 32.55 32.59 32.01 32.33 69,374 +0.26(+0.81%)
Sep 09, 2008 33.16 33.16 31.96 32.07 58,553 -0.82(-2.49%)
Sep 08, 2008 33.82 33.82 32.55 32.89 75,548 +0.91(+2.83%)
Sep 05, 2008 32.59 32.59 31.63 31.99 0 -0.21(-0.65%)
Sep 04, 2008 33.64 33.64 32.20 32.20 157,692 -1.23(-3.68%)
Sep 03, 2008 33.60 33.93 33.43 33.43 42,306 +0.12(+0.35%)
Sep 02, 2008 34.27 34.53 33.31 33.31 39,645 -0.96(-2.79%)
Aug 29, 2008 34.85 34.85 34.24 34.27 27,571 -0.31(-0.90%)
Aug 28, 2008 34.52 34.58 34.31 34.58 47,052 +0.72(+2.12%)
Aug 27, 2008 33.79 34.07 33.69 33.86 36,133 +0.04(+0.13%)
Aug 26, 2008 33.48 33.82 33.45 33.82 52,203 +0.17(+0.52%)
Aug 25, 2008 33.46 34.14 33.46 33.64 69,711 -0.63(-1.84%)
Aug 22, 2008 34.36 34.51 34.15 34.27 30,736 +0.18(+0.53%)
Aug 21, 2008 33.46 34.17 33.46 34.09 28,332 +0.26(+0.77%)
Aug 20, 2008 33.89 33.89 33.57 33.83 28,110 +0.30(+0.91%)
Aug 19, 2008 33.84 33.84 33.47 33.53 35,092 -0.29(-0.86%)
Aug 18, 2008 34.39 34.72 33.81 33.82 32,418 -0.57(-1.66%)
Aug 15, 2008 34.47 34.50 33.41 34.39 0 -0.03(-0.08%)
Aug 14, 2008 33.83 34.42 33.83 34.42 120,741 +0.15(+0.44%)
Aug 13, 2008 34.54 34.54 33.96 34.27 60,824 -0.38(-1.11%)
Aug 12, 2008 35.16 35.16 34.53 34.65 47,291 -0.49(-1.38%)
Aug 11, 2008 35.08 35.22 34.74 35.14 47,270 +0.21(+0.60%)
Aug 08, 2008 34.51 34.95 34.09 34.93 56,035 +0.46(+1.32%)
Aug 07, 2008 35.19 35.19 34.47 34.47 62,667 -0.80(-2.28%)
Aug 06, 2008 35.16 35.43 34.93 35.27 30,419 +0.23(+0.66%)
Aug 05, 2008 35.26 35.28 34.30 35.04 48,208 +0.84(+2.46%)
Aug 04, 2008 35.17 35.17 34.20 34.20 37,596 -0.51(-1.46%)
Aug 01, 2008 34.90 36.22 34.58 34.71 64,183 -0.20(-0.58%)
Jul 31, 2008 35.37 35.37 34.90 34.91 20,309 -0.35(-1.01%)
Jul 30, 2008 35.08 35.28 34.98 35.27 46,065 +0.58(+1.67%)
Jul 29, 2008 34.69 34.69 34.35 34.69 27,099 +0.33(+0.97%)
Jul 28, 2008 35.12 35.12 34.35 34.35 99,107 -0.56(-1.60%)
Jul 25, 2008 34.76 34.91 34.70 34.91 12,323 +0.15(+0.44%)
Jul 24, 2008 35.47 35.47 34.74 34.76 55,084 -0.78(-2.20%)
Jul 23, 2008 35.77 35.82 35.44 35.54 65,072 +0.28(+0.78%)
Jul 22, 2008 34.98 35.27 34.74 35.27 40,449 +0.20(+0.56%)
Jul 21, 2008 35.40 35.40 34.96 35.07 25,001 +0.11(+0.32%)
Jul 18, 2008 35.11 35.16 34.51 34.96 25,138 -0.04(-0.12%)
Jul 17, 2008 34.98 35.14 34.64 35.00 35,893 +0.44(+1.29%)
Jul 16, 2008 33.93 34.56 33.74 34.56 32,660 +0.70(+2.05%)
Jul 15, 2008 34.09 34.35 33.56 33.86 34,129 -0.53(-1.54%)
Jul 14, 2008 35.34 35.34 34.24 34.39 52,292 -0.12(-0.34%)
Jul 11, 2008 34.94 34.94 34.17 34.51 30,988 -0.15(-0.44%)
Jul 10, 2008 34.98 34.98 34.47 34.66 28,664 -0.06(-0.16%)
Jul 09, 2008 35.77 35.77 34.69 34.72 39,845 -0.41(-1.15%)
Jul 08, 2008 34.85 35.16 34.16 35.12 74,864 +0.07(+0.19%)
Jul 07, 2008 35.32 35.34 34.61 35.06 76,640 -0.07(-0.21%)
Jul 04, 2008 35.32 35.35 34.80 35.13 24,238 +0.00(+0.00%)
Jul 03, 2008 35.32 35.35 34.80 35.13 24,238 +0.09(+0.27%)
Jul 02, 2008 35.87 35.98 35.03 35.03 103,118 -0.52(-1.47%)
Jul 01, 2008 35.58 35.92 34.57 35.56 76,033 -0.32(-0.89%)
Jun 30, 2008 37.45 37.45 35.74 35.87 33,022 +0.03(+0.08%)
Jun 27, 2008 37.26 37.26 35.67 35.85 37,016 -0.06(-0.16%)
Jun 26, 2008 36.15 36.20 35.73 35.90 21,878 +33.24(+1247.28%)
Jun 24, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
Jun 23, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
Jun 20, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
Jun 19, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
Jun 18, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
Jun 17, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
Jun 16, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
Jun 13, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
Jun 12, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
Jun 11, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
Jun 10, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
Jun 09, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
Jun 06, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
Jun 05, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
Jun 04, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
Jun 03, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
Jun 02, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
May 30, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
May 29, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
May 28, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
May 27, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
May 26, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
May 23, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
May 22, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
May 21, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
May 20, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
May 19, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
May 16, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
May 15, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
May 14, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
May 13, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
May 12, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
May 09, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
May 08, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
May 07, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
May 06, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
May 05, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
May 02, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
May 01, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
Apr 30, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
Apr 29, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
Apr 28, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
Apr 25, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
Apr 24, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
Apr 23, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
Apr 22, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
Apr 21, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
Apr 18, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
Apr 17, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
Apr 16, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
Apr 15, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
Apr 14, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
Apr 11, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
Apr 10, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
Apr 09, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
Apr 08, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
Apr 07, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
Apr 04, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
Apr 03, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
Apr 02, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
Apr 01, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
Mar 31, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
Mar 28, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
Mar 27, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
Mar 26, 2008 2.665 2.665 2.665 2.665 0 +0.00(+0.00%)
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.