Skip to main content

Total World Stock Index ETF Vanguard (NY: VT )

112.36 -0.41 (-0.36%)
Streaming Delayed Price Updated: 11:38 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 34.38 34.53 34.22 34.52 153,863 +1.08(+3.23%)
Jun 28, 2012 33.29 33.46 33.05 33.44 87,137 -0.10(-0.29%)
Jun 27, 2012 33.36 33.60 33.31 33.54 80,861 +0.32(+0.98%)
Jun 26, 2012 33.13 33.32 32.95 33.21 109,033 +0.19(+0.57%)
Jun 25, 2012 33.26 33.27 32.92 33.02 96,757 -0.67(-1.97%)
Jun 22, 2012 33.66 33.73 33.44 33.69 63,474 +0.32(+0.95%)
Jun 21, 2012 34.24 34.27 33.35 33.37 85,448 -0.89(-2.60%)
Jun 20, 2012 34.31 34.46 34.01 34.26 392,634 +0.05(+0.15%)
Jun 19, 2012 34.00 34.38 33.99 34.21 185,139 +0.48(+1.43%)
Jun 18, 2012 33.61 33.82 33.51 33.72 136,303 +0.03(+0.09%)
Jun 15, 2012 33.51 33.72 33.39 33.69 155,997 +0.42(+1.25%)
Jun 14, 2012 33.11 33.39 33.00 33.28 191,123 +0.23(+0.71%)
Jun 13, 2012 33.17 33.36 32.95 33.04 106,131 -0.27(-0.82%)
Jun 12, 2012 33.02 33.32 32.81 33.32 333,976 +0.48(+1.47%)
Jun 11, 2012 33.54 33.62 32.79 32.83 117,629 -0.43(-1.30%)
Jun 08, 2012 32.96 33.30 32.83 33.26 249,393 +0.05(+0.14%)
Jun 07, 2012 33.71 33.71 33.16 33.22 128,810 +0.00(+0.00%)
Jun 06, 2012 32.69 33.22 32.61 33.22 92,248 +0.88(+2.73%)
Jun 05, 2012 32.12 32.38 32.11 32.33 100,986 +0.17(+0.52%)
Jun 04, 2012 32.27 32.32 31.89 32.17 393,491 +0.08(+0.26%)
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.