Skip to main content

Total World Stock Index ETF Vanguard (NY: VT )

112.31 -0.45 (-0.40%)
Streaming Delayed Price Updated: 11:16 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 97.73 98.19 97.55 97.77 1,796,824 -0.55(-0.56%)
Jul 29, 2021 98.28 98.56 98.24 98.32 1,080,365 +0.48(+0.49%)
Jul 28, 2021 97.53 98.08 97.33 97.84 1,008,544 +0.52(+0.53%)
Jul 27, 2021 97.48 97.48 96.60 97.33 8,313,365 -0.64(-0.65%)
Jul 26, 2021 97.68 97.96 97.65 97.96 1,395,608 -0.11(-0.11%)
Jul 23, 2021 97.79 98.12 97.52 98.08 1,464,000 +0.64(+0.65%)
Jul 22, 2021 97.53 97.53 97.07 97.44 1,417,723 +0.10(+0.11%)
Jul 21, 2021 96.62 97.34 96.57 97.33 2,242,825 +0.98(+1.02%)
Jul 20, 2021 95.17 96.58 94.99 96.35 4,905,881 +1.14(+1.20%)
Jul 19, 2021 95.42 95.43 94.61 95.21 3,187,394 -1.46(-1.51%)
Jul 16, 2021 97.58 97.61 96.53 96.67 1,332,697 -0.75(-0.77%)
Jul 15, 2021 97.47 97.65 96.96 97.42 3,016,529 -0.42(-0.43%)
Jul 14, 2021 98.26 98.31 97.64 97.84 2,638,377 +0.08(+0.08%)
Jul 13, 2021 98.04 98.24 97.70 97.77 2,217,343 -0.46(-0.47%)
Jul 12, 2021 97.82 98.23 97.76 98.23 5,957,997 +0.23(+0.24%)
Jul 09, 2021 97.28 98.00 97.17 97.99 20,475,260 +1.43(+1.48%)
Jul 08, 2021 96.23 96.78 95.90 96.57 2,014,025 -1.12(-1.14%)
Jul 07, 2021 97.72 97.83 97.10 97.68 1,683,734 +0.24(+0.25%)
Jul 06, 2021 97.90 97.90 96.92 97.44 2,358,244 -0.50(-0.51%)
Jul 02, 2021 97.61 97.94 97.44 97.93 1,782,176 +0.41(+0.42%)
Jul 01, 2021 97.29 97.52 97.10 97.52 1,887,947 +0.36(+0.37%)
Jun 30, 2021 97.08 97.25 96.99 97.17 1,448,301 -0.26(-0.27%)
Jun 29, 2021 97.47 97.53 97.27 97.43 2,258,657 +0.02(+0.02%)
Jun 28, 2021 97.51 97.52 97.12 97.41 1,573,208 -0.10(-0.11%)
Jun 25, 2021 97.42 97.57 97.31 97.51 1,514,959 +0.38(+0.40%)
Jun 24, 2021 97.03 97.20 96.99 97.13 1,909,991 +0.70(+0.73%)
Jun 23, 2021 96.66 96.85 96.37 96.42 1,298,112 -0.14(-0.15%)
Jun 22, 2021 96.12 96.75 95.90 96.57 1,253,103 +0.24(+0.25%)
Jun 21, 2021 95.44 96.34 95.24 96.32 1,802,397 +1.31(+1.38%)
Jun 18, 2021 95.41 95.55 94.98 95.01 2,015,112 -1.43(-1.48%)
Jun 17, 2021 96.48 96.69 95.85 96.44 2,149,927 -0.25(-0.26%)
Jun 16, 2021 97.36 97.36 96.23 96.69 1,439,149 -0.63(-0.65%)
Jun 15, 2021 97.51 97.51 97.08 97.33 866,360 -0.20(-0.20%)
Jun 14, 2021 97.33 97.52 97.11 97.52 831,929 +0.17(+0.17%)
Jun 11, 2021 97.24 97.36 96.99 97.36 731,388 +0.18(+0.18%)
Jun 10, 2021 97.00 97.30 96.74 97.18 1,210,844 +0.48(+0.49%)
Jun 09, 2021 97.08 97.08 96.67 96.70 1,242,167 -0.25(-0.26%)
Jun 08, 2021 97.10 97.15 96.59 96.95 2,296,063 -0.03(-0.03%)
Jun 07, 2021 96.91 96.99 96.68 96.98 2,516,006 +0.07(+0.07%)
Jun 04, 2021 96.50 96.94 96.50 96.92 1,167,411 +0.91(+0.95%)
Jun 03, 2021 95.92 96.23 95.55 96.00 1,414,670 -0.53(-0.55%)
Jun 02, 2021 96.49 96.67 96.29 96.53 2,084,939 +0.14(+0.15%)
Jun 01, 2021 96.88 96.91 96.25 96.39 1,905,015 +0.36(+0.38%)
May 28, 2021 96.07 96.28 95.93 96.03 2,188,549 +0.27(+0.28%)
May 27, 2021 95.82 95.97 95.69 95.76 3,592,011 +0.14(+0.15%)
May 26, 2021 95.41 95.66 95.32 95.62 1,111,838 +0.23(+0.24%)
May 25, 2021 95.81 95.86 95.23 95.39 1,539,234 +0.02(+0.02%)
May 24, 2021 95.07 95.57 94.96 95.37 882,093 +0.76(+0.80%)
May 21, 2021 95.02 95.18 94.39 94.61 1,526,917 -0.13(-0.14%)
May 20, 2021 94.00 94.93 94.00 94.74 1,805,172 +1.07(+1.15%)
May 19, 2021 92.96 93.71 92.58 93.67 2,388,773 -0.49(-0.53%)
May 18, 2021 94.75 94.86 94.10 94.16 1,723,250 -0.17(-0.18%)
May 17, 2021 94.12 94.33 93.84 94.33 1,966,168 -0.19(-0.20%)
May 14, 2021 93.74 94.67 93.74 94.52 2,287,127 +1.50(+1.62%)
May 13, 2021 92.42 93.31 92.35 93.02 2,192,181 +0.86(+0.93%)
May 12, 2021 93.35 93.69 91.98 92.16 3,255,115 -2.03(-2.16%)
May 11, 2021 93.67 94.35 93.24 94.19 2,746,844 -0.83(-0.87%)
May 10, 2021 96.03 96.07 94.98 95.02 1,744,612 -0.97(-1.01%)
May 07, 2021 95.35 96.10 95.20 95.99 1,566,875 +0.90(+0.94%)
May 06, 2021 94.53 95.11 93.99 95.10 1,880,701 +0.63(+0.66%)
May 05, 2021 94.64 94.79 94.17 94.47 2,188,421 +0.42(+0.45%)
May 04, 2021 94.29 94.39 93.28 94.05 2,504,180 -0.92(-0.97%)
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.