Skip to main content

Total World Stock Index ETF Vanguard (NY: VT )

117.09 -1.72 (-1.45%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 47.88 48.03 47.82 47.89 6,047,321 -0.02(-0.05%)
Mar 30, 2016 47.97 48.12 47.79 47.92 759,193 +0.29(+0.61%)
Mar 29, 2016 46.96 47.63 46.83 47.63 889,948 +0.51(+1.09%)
Mar 28, 2016 47.26 47.26 46.96 47.11 1,152,427 +0.17(+0.35%)
Mar 24, 2016 46.70 46.94 46.94 46.94 375,114 -0.10(-0.21%)
Mar 23, 2016 47.43 47.43 47.00 47.04 895,121 -0.47(-1.00%)
Mar 22, 2016 47.37 47.63 47.25 47.52 3,607,910 -0.08(-0.17%)
Mar 21, 2016 47.57 47.64 47.41 47.60 401,798 +0.00(+0.00%)
Mar 18, 2016 47.61 47.72 47.49 47.60 419,312 +0.08(+0.17%)
Mar 17, 2016 47.07 47.59 46.99 47.52 683,266 +0.43(+0.92%)
Mar 16, 2016 46.44 47.14 46.44 47.09 392,535 +0.49(+1.05%)
Mar 15, 2016 46.63 46.71 46.45 46.60 279,157 -0.36(-0.76%)
Mar 14, 2016 47.01 47.05 46.79 46.95 550,727 -0.11(-0.23%)
Mar 11, 2016 46.63 47.06 46.61 47.06 440,048 +0.99(+2.15%)
Mar 10, 2016 46.29 46.55 45.63 46.07 885,703 -0.05(-0.11%)
Mar 09, 2016 46.08 46.19 45.95 46.12 516,485 +0.25(+0.54%)
Mar 08, 2016 46.18 46.20 45.80 45.87 1,532,978 -0.60(-1.30%)
Mar 07, 2016 46.14 46.59 46.09 46.47 829,247 +0.00(+0.00%)
Mar 04, 2016 46.29 46.65 46.17 46.47 720,340 +0.31(+0.68%)
Mar 03, 2016 45.85 46.16 45.74 46.16 825,227 +0.38(+0.83%)
Mar 02, 2016 45.46 45.78 45.32 45.78 879,775 +0.30(+0.65%)
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.