Skip to main content

Total World Stock Index ETF Vanguard (NY: VT )

112.63 -0.18 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 55.67 55.82 55.61 55.68 772,355 -0.14(-0.24%)
Mar 30, 2017 55.78 55.93 55.75 55.82 595,156 -0.03(-0.05%)
Mar 29, 2017 55.70 55.86 55.59 55.84 496,405 +0.08(+0.14%)
Mar 28, 2017 55.44 55.82 55.40 55.77 893,136 +0.31(+0.57%)
Mar 27, 2017 55.19 55.50 54.97 55.45 2,754,647 +0.06(+0.11%)
Mar 24, 2017 55.37 55.56 55.24 55.39 1,861,682 +0.10(+0.18%)
Mar 23, 2017 55.27 55.51 55.19 55.29 708,235 -0.03(-0.06%)
Mar 22, 2017 55.13 55.37 55.04 55.32 1,405,928 +0.08(+0.15%)
Mar 21, 2017 56.01 56.10 55.20 55.24 615,151 -0.56(-1.01%)
Mar 20, 2017 55.89 55.96 55.72 55.80 750,713 -0.07(-0.12%)
Mar 17, 2017 55.93 56.00 55.81 55.87 433,104 +0.02(+0.03%)
Mar 16, 2017 55.94 55.97 55.75 55.85 1,059,568 +0.09(+0.15%)
Mar 15, 2017 55.18 55.85 55.18 55.77 861,509 +0.67(+1.22%)
Mar 14, 2017 55.18 55.18 54.95 55.09 884,433 -0.30(-0.54%)
Mar 13, 2017 55.27 55.40 55.26 55.39 786,430 +0.21(+0.39%)
Mar 10, 2017 55.19 55.22 54.96 55.18 1,690,795 +0.31(+0.56%)
Mar 09, 2017 54.82 54.94 54.63 54.87 1,837,017 +0.03(+0.05%)
Mar 08, 2017 55.05 55.09 54.81 54.85 4,678,315 -0.16(-0.29%)
Mar 07, 2017 55.09 55.14 54.97 55.01 650,938 -0.18(-0.32%)
Mar 06, 2017 55.15 55.24 55.04 55.19 408,850 -0.15(-0.28%)
Mar 03, 2017 55.12 55.37 55.07 55.34 1,110,846 +0.20(+0.37%)
Mar 02, 2017 55.45 55.45 55.13 55.14 991,316 -0.41(-0.73%)
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.