Indicators

Total World Stock Index ETF Vanguard (NY: VT )

118.78 +0.50 (+0.42%)

Streaming Delayed Price Updated: 2:30 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	82.80	82.82	81.89	82.12	1,505,053	-0.93(-1.13%)
Nov 27, 2020	82.88	83.13	82.87	83.05	573,096	+0.41(+0.49%)
Nov 25, 2020	82.50	82.74	82.20	82.64	1,163,811	-0.13(-0.16%)
Nov 24, 2020	82.19	82.81	81.98	82.77	1,702,780	+1.24(+1.52%)
Nov 23, 2020	81.62	81.84	81.10	81.53	740,379	+0.40(+0.49%)
Nov 20, 2020	81.28	81.43	81.10	81.14	1,438,685	-0.13(-0.16%)
Nov 19, 2020	80.69	81.29	80.42	81.27	1,150,882	+0.50(+0.62%)
Nov 18, 2020	81.59	81.73	80.77	80.77	1,202,071	-0.70(-0.86%)
Nov 17, 2020	81.25	81.72	80.95	81.47	1,820,977	-0.17(-0.20%)
Nov 16, 2020	81.44	81.64	81.09	81.64	990,632	+1.03(+1.27%)
Nov 13, 2020	80.05	80.70	79.97	80.61	879,100	+1.12(+1.41%)
Nov 12, 2020	80.06	80.28	79.19	79.49	1,710,632	-0.85(-1.06%)
Nov 11, 2020	80.24	80.48	80.02	80.34	2,970,383	+0.51(+0.64%)
Nov 10, 2020	79.82	80.09	79.17	79.83	1,397,995	+0.06(+0.07%)
Nov 09, 2020	82.07	82.09	79.69	79.78	2,420,355	+1.26(+1.60%)
Nov 06, 2020	78.49	78.76	78.09	78.52	1,569,583	+0.09(+0.12%)
Nov 05, 2020	78.19	78.67	78.04	78.42	1,200,413	+1.63(+2.12%)
Nov 04, 2020	76.16	77.54	75.90	76.80	2,247,928	+1.42(+1.88%)
Nov 03, 2020	74.87	75.70	74.74	75.38	1,776,332	+1.40(+1.89%)

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.