Indicators

Total World Stock Index ETF Vanguard (NY: VT )

118.76 +2.07 (+1.77%)

Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	71.56	71.60	71.40	71.44	771,135	-0.44(-0.62%)
Nov 27, 2019	71.77	71.90	71.68	71.88	4,508,887	+0.29(+0.40%)
Nov 26, 2019	71.52	71.64	71.39	71.59	1,408,354	+0.06(+0.09%)
Nov 25, 2019	71.27	71.55	71.21	71.53	1,531,546	+0.54(+0.77%)
Nov 22, 2019	71.06	71.06	70.75	70.99	1,143,452	+0.15(+0.22%)
Nov 21, 2019	70.94	70.94	70.61	70.83	862,135	-0.08(-0.11%)
Nov 20, 2019	71.06	71.17	70.61	70.91	3,654,424	-0.35(-0.50%)
Nov 19, 2019	71.48	71.48	71.10	71.27	1,083,143	+0.02(+0.03%)
Nov 18, 2019	71.18	71.29	70.98	71.25	1,144,669	+0.03(+0.04%)
Nov 15, 2019	71.03	71.22	70.92	71.22	716,590	+0.50(+0.70%)
Nov 14, 2019	70.58	70.72	70.43	70.72	1,019,236	+0.02(+0.03%)
Nov 13, 2019	70.46	70.77	70.33	70.71	1,168,106	-0.13(-0.18%)
Nov 12, 2019	70.78	71.02	70.68	70.83	1,715,392	+0.05(+0.08%)
Nov 11, 2019	70.57	70.80	70.47	70.78	858,402	-0.18(-0.26%)
Nov 08, 2019	70.72	70.96	70.55	70.96	991,853	+0.05(+0.08%)
Nov 07, 2019	71.01	71.13	70.82	70.91	1,501,539	+0.23(+0.32%)
Nov 06, 2019	70.63	70.76	70.48	70.68	1,099,205	-0.01(-0.01%)
Nov 05, 2019	70.80	70.84	70.57	70.69	1,612,900	+0.01(+0.01%)
Nov 04, 2019	70.81	70.86	70.62	70.68	1,389,427	+0.34(+0.48%)

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.