Skip to main content

Total World Stock Index ETF Vanguard (NY: VT )

112.55 -0.22 (-0.20%)
Streaming Delayed Price Updated: 12:24 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 33.58 33.88 33.46 33.61 118,103 +0.31(+0.93%)
Aug 30, 2011 33.08 33.43 32.86 33.30 133,373 +0.03(+0.10%)
Aug 29, 2011 32.82 33.29 32.82 33.27 97,681 +0.88(+2.72%)
Aug 26, 2011 31.77 32.51 31.40 32.38 108,279 +0.50(+1.57%)
Aug 25, 2011 32.58 32.69 31.81 31.88 172,360 -0.69(-2.13%)
Aug 24, 2011 32.20 32.63 32.05 32.58 710,442 +0.15(+0.46%)
Aug 23, 2011 31.61 32.43 31.38 32.43 160,412 +1.09(+3.46%)
Aug 22, 2011 32.07 32.15 31.32 31.34 123,541 +0.02(+0.07%)
Aug 19, 2011 31.38 32.15 31.25 31.32 111,284 -0.48(-1.51%)
Aug 18, 2011 32.30 32.30 31.46 31.80 699,634 -1.48(-4.46%)
Aug 17, 2011 33.40 33.68 33.06 33.29 210,748 +0.15(+0.45%)
Aug 16, 2011 33.05 33.42 32.81 33.14 153,311 -0.35(-1.04%)
Aug 15, 2011 33.04 33.55 33.02 33.48 146,804 +0.73(+2.23%)
Aug 12, 2011 32.81 32.97 32.46 32.76 252,708 +0.30(+0.91%)
Aug 11, 2011 31.25 32.81 31.17 32.46 160,068 +1.50(+4.84%)
Aug 10, 2011 31.92 31.99 30.95 30.96 305,846 -1.59(-4.88%)
Aug 09, 2011 32.97 32.67 30.78 32.55 575,139 +1.73(+5.63%)
Aug 08, 2011 32.13 32.50 30.78 30.81 1,100,505 -2.45(-7.37%)
Aug 05, 2011 33.55 33.86 32.28 33.26 381,891 +0.14(+0.42%)
Aug 04, 2011 34.48 34.48 33.08 33.12 986,793 -2.08(-5.91%)
Aug 03, 2011 35.17 35.23 34.53 35.20 254,512 +0.14(+0.40%)
Aug 02, 2011 35.71 35.84 35.06 35.07 179,985 -0.90(-2.50%)
Aug 01, 2011 36.81 36.81 35.70 35.96 308,200 -0.27(-0.75%)
Jul 29, 2011 36.14 36.55 35.96 36.24 237,613 -0.07(-0.18%)
Jul 28, 2011 36.38 36.67 36.24 36.30 142,106 -0.06(-0.16%)
Jul 27, 2011 37.04 37.04 36.27 36.36 192,809 -0.80(-2.16%)
Jul 26, 2011 37.18 37.33 37.08 37.17 92,428 +0.06(+0.16%)
Jul 25, 2011 37.03 37.29 36.98 37.11 145,828 -0.29(-0.77%)
Jul 22, 2011 37.39 37.42 37.33 37.40 118,948 +0.01(+0.02%)
Jul 21, 2011 36.95 37.43 36.93 37.39 132,568 +0.60(+1.63%)
Jul 20, 2011 36.78 36.87 36.63 36.79 55,416 +0.23(+0.63%)
Jul 19, 2011 36.30 36.60 36.30 36.56 155,190 +0.60(+1.66%)
Jul 18, 2011 36.15 36.17 35.69 35.96 65,273 -0.46(-1.26%)
Jul 15, 2011 36.48 36.50 36.18 36.42 54,632 +0.22(+0.61%)
Jul 14, 2011 36.70 36.76 36.16 36.20 80,880 -0.27(-0.75%)
Jul 13, 2011 36.45 36.85 36.38 36.48 67,746 +0.36(+1.00%)
Jul 12, 2011 36.17 36.49 36.10 36.12 86,484 -0.27(-0.74%)
Jul 11, 2011 36.67 36.70 36.23 36.39 155,680 -0.87(-2.34%)
Jul 08, 2011 37.23 37.26 36.98 37.26 95,778 -0.37(-0.98%)
Jul 07, 2011 37.47 37.66 37.44 37.63 722,854 +0.35(+0.95%)
Jul 06, 2011 37.23 37.35 37.04 37.27 171,590 -0.10(-0.28%)
Jul 05, 2011 37.41 37.46 37.29 37.37 72,519 -0.08(-0.22%)
Jul 01, 2011 37.02 37.54 36.89 37.46 120,747 +0.42(+1.14%)
Jun 30, 2011 36.78 37.10 36.71 37.04 87,500 +0.44(+1.19%)
Jun 29, 2011 36.39 36.64 36.24 36.60 425,400 +0.46(+1.29%)
Jun 28, 2011 35.73 36.15 35.73 36.13 46,639 +0.49(+1.37%)
Jun 27, 2011 35.37 35.77 35.29 35.65 115,666 +0.29(+0.81%)
Jun 24, 2011 35.75 35.75 35.30 35.36 40,960 -0.36(-1.00%)
Jun 23, 2011 35.37 35.72 35.08 35.72 92,818 -0.19(-0.54%)
Jun 22, 2011 36.01 36.19 35.90 35.91 218,073 -0.24(-0.67%)
Jun 21, 2011 35.73 36.25 35.73 36.16 100,725 +0.64(+1.81%)
Jun 20, 2011 35.53 35.60 35.45 35.51 289,568 +0.03(+0.08%)
Jun 17, 2011 35.54 35.74 35.37 35.48 68,245 +0.22(+0.63%)
Jun 16, 2011 35.29 35.46 34.98 35.26 258,396 -0.13(-0.35%)
Jun 15, 2011 35.82 35.89 35.32 35.39 127,565 -0.91(-2.50%)
Jun 14, 2011 36.19 36.34 36.08 36.30 269,505 +0.55(+1.53%)
Jun 13, 2011 35.87 35.92 35.54 35.75 160,140 +0.07(+0.21%)
Jun 10, 2011 36.13 36.13 35.52 35.68 98,775 -0.73(-2.01%)
Jun 09, 2011 36.14 36.49 36.04 36.41 39,206 +0.30(+0.82%)
Jun 08, 2011 36.19 36.30 36.00 36.11 195,740 -0.22(-0.61%)
Jun 07, 2011 36.55 36.66 36.33 36.33 45,035 +0.16(+0.45%)
Jun 06, 2011 36.54 36.57 36.17 36.17 71,245 -0.50(-1.37%)
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.