Indicators

Total World Stock Index ETF Vanguard (NY: VT )

117.90 -0.44 (-0.37%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	28.92	29.41	28.82	28.92	86,170	-0.55(-1.87%)
May 27, 2010	28.96	29.47	28.82	29.47	91,669	+1.32(+4.68%)
May 26, 2010	28.56	28.81	28.12	28.15	95,957	-0.17(-0.61%)
May 25, 2010	27.86	28.40	27.47	28.33	404,157	-0.20(-0.69%)
May 24, 2010	28.85	28.93	28.47	28.52	134,170	-0.44(-1.52%)
May 21, 2010	28.08	28.97	27.88	28.96	545,081	+0.62(+2.20%)
May 20, 2010	28.31	28.85	28.24	28.34	456,462	-1.12(-3.79%)
May 19, 2010	29.41	29.69	29.05	29.46	199,938	-0.20(-0.66%)
May 18, 2010	30.39	30.49	29.51	29.65	193,718	-0.51(-1.68%)
May 17, 2010	30.16	30.29	29.48	30.16	129,363	+0.06(+0.19%)
May 14, 2010	30.10	30.57	29.87	30.10	226,359	-0.72(-2.35%)
May 13, 2010	31.10	31.21	30.78	30.83	239,974	-0.35(-1.12%)
May 12, 2010	30.80	31.25	30.80	31.17	112,795	+0.38(+1.22%)
May 11, 2010	31.10	31.21	30.74	30.80	294,919	-0.38(-1.21%)
May 10, 2010	30.96	31.17	30.88	31.17	296,426	+1.68(+5.70%)
May 07, 2010	29.82	30.41	28.94	29.49	345,952	-0.22(-0.72%)
May 06, 2010	30.77	30.96	28.96	29.71	507,663	-1.19(-3.85%)
May 05, 2010	30.90	31.22	30.75	30.90	441,672	-0.41(-1.30%)
May 04, 2010	31.67	31.72	31.14	31.30	245,513	-1.09(-3.36%)

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.