Indicators

Total World Stock Index ETF Vanguard (NY: VT )

112.54 -0.01 (-0.01%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	91.03	91.61	88.88	88.98	3,511,287	-2.36(-2.58%)
Apr 28, 2022	90.36	91.66	89.38	91.34	2,242,634	+1.85(+2.07%)
Apr 27, 2022	89.44	90.38	88.97	89.49	4,637,617	+0.33(+0.38%)
Apr 26, 2022	91.08	91.20	89.15	89.16	5,278,509	-2.50(-2.73%)
Apr 25, 2022	90.82	91.74	89.96	91.66	4,691,729	+0.11(+0.11%)
Apr 22, 2022	93.52	93.52	91.48	91.55	3,510,691	-2.12(-2.27%)
Apr 21, 2022	95.89	96.10	93.47	93.68	2,321,847	-1.45(-1.53%)
Apr 20, 2022	95.59	95.59	94.89	95.13	2,358,414	+0.08(+0.08%)
Apr 19, 2022	93.77	95.14	93.71	95.05	2,223,662	+1.07(+1.14%)
Apr 18, 2022	93.93	94.44	93.63	93.98	2,344,964	-0.27(-0.28%)
Apr 14, 2022	95.16	95.41	94.20	94.25	1,750,993	-0.91(-0.95%)
Apr 13, 2022	94.09	95.28	94.06	95.16	2,490,528	+1.16(+1.23%)
Apr 12, 2022	94.96	95.43	93.72	94.00	3,292,135	-0.39(-0.42%)
Apr 11, 2022	95.12	95.27	94.31	94.39	2,159,166	-1.34(-1.40%)
Apr 08, 2022	95.71	96.31	95.37	95.73	1,700,659	-0.23(-0.24%)
Apr 07, 2022	95.61	96.30	94.97	95.96	2,335,305	+0.22(+0.23%)
Apr 06, 2022	95.96	96.22	95.13	95.74	3,504,229	-1.08(-1.12%)
Apr 05, 2022	97.84	98.20	96.62	96.82	4,273,531	-1.41(-1.44%)
Apr 04, 2022	97.58	98.26	97.42	98.24	3,272,468	+0.79(+0.81%)

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.