Indicators

Total World Stock Index ETF Vanguard (NY: VT )

119.61 -0.35 (-0.29%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	92.62	92.64	91.38	91.62	3,060,933	-0.26(-0.28%)
Sep 28, 2023	91.21	92.17	91.07	91.88	1,467,883	+0.63(+0.69%)
Sep 27, 2023	91.57	91.66	90.59	91.25	1,226,771	+0.01(+0.01%)
Sep 26, 2023	91.87	92.05	91.11	91.24	1,636,210	-1.30(-1.40%)
Sep 25, 2023	92.02	92.54	92.20	92.53	1,364,015	+0.10(+0.11%)
Sep 22, 2023	92.84	93.10	92.38	92.44	1,252,342	-0.02(-0.02%)
Sep 21, 2023	93.27	93.30	92.38	92.46	1,606,705	-1.54(-1.64%)
Sep 20, 2023	94.89	95.15	93.97	94.00	1,175,445	-0.65(-0.69%)
Sep 19, 2023	94.71	94.84	94.21	94.65	1,259,256	-0.18(-0.19%)
Sep 18, 2023	94.81	95.03	94.58	94.83	917,599	-0.11(-0.12%)
Sep 15, 2023	95.54	95.60	94.86	94.94	3,121,089	-0.79(-0.83%)
Sep 14, 2023	95.38	95.83	95.17	95.73	1,255,089	+0.96(+1.01%)
Sep 13, 2023	94.84	95.03	94.55	94.77	1,363,666	-0.11(-0.11%)
Sep 12, 2023	94.93	95.32	94.80	94.88	994,459	-0.40(-0.42%)
Sep 11, 2023	95.20	95.32	94.95	95.28	1,049,729	+0.76(+0.81%)
Sep 08, 2023	94.50	94.82	94.38	94.52	1,879,679	+0.04(+0.04%)
Sep 07, 2023	94.30	94.59	94.11	94.48	914,492	-0.39(-0.41%)
Sep 06, 2023	95.25	95.36	94.46	94.87	1,694,961	-0.55(-0.57%)
Sep 05, 2023	95.86	95.86	95.37	95.42	1,544,951	-0.61(-0.63%)

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.