Skip to main content

Total World Stock Index ETF Vanguard (NY: VT )

113.31 -0.20 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 59.62 59.91 59.62 59.84 946,484 +0.37(+0.62%)
Aug 30, 2017 59.30 59.52 59.24 59.47 956,077 +0.17(+0.29%)
Aug 29, 2017 58.96 59.35 58.94 59.30 955,278 -0.05(-0.09%)
Aug 28, 2017 59.51 59.51 59.26 59.35 2,047,810 -0.01(-0.01%)
Aug 25, 2017 59.34 59.55 59.33 59.36 2,496,377 +0.23(+0.39%)
Aug 24, 2017 59.33 59.35 59.11 59.13 834,468 -0.09(-0.16%)
Aug 23, 2017 59.09 59.28 59.02 59.22 393,028 -0.07(-0.12%)
Aug 22, 2017 58.98 59.32 58.98 59.29 461,823 +0.47(+0.80%)
Aug 21, 2017 58.80 58.87 58.61 58.82 581,793 +0.05(+0.09%)
Aug 18, 2017 58.75 59.00 58.59 58.77 780,517 +0.07(+0.12%)
Aug 17, 2017 59.34 59.39 58.68 58.70 892,951 -0.84(-1.41%)
Aug 16, 2017 59.47 59.58 59.44 59.54 597,331 +0.29(+0.49%)
Aug 15, 2017 59.35 59.35 59.14 59.25 1,060,072 -0.06(-0.10%)
Aug 14, 2017 59.08 59.41 59.08 59.31 507,418 +0.54(+0.92%)
Aug 11, 2017 58.78 58.91 58.69 58.77 559,245 +0.03(+0.04%)
Aug 10, 2017 59.36 59.36 58.72 58.74 1,173,499 -0.91(-1.53%)
Aug 09, 2017 59.45 59.66 59.39 59.65 409,203 -0.14(-0.23%)
Aug 08, 2017 59.91 60.10 59.70 59.79 661,969 -0.19(-0.32%)
Aug 07, 2017 59.86 59.98 59.83 59.98 309,107 +0.15(+0.24%)
Aug 04, 2017 59.88 59.88 59.66 59.83 536,875 +0.11(+0.19%)
Aug 03, 2017 59.79 59.80 59.65 59.72 1,308,998 -0.08(-0.13%)
Aug 02, 2017 59.88 59.88 59.59 59.80 536,148 -0.05(-0.09%)
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.