Skip to main content

Total World Stock Index ETF Vanguard (NY: VT )

112.77 +0.22 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 99.18 99.55 97.77 98.17 5,052,341 -1.50(-1.50%)
Nov 29, 2021 99.84 100.04 99.09 99.67 2,710,059 +0.88(+0.89%)
Nov 26, 2021 99.56 99.70 98.49 98.79 2,911,649 -2.55(-2.52%)
Nov 24, 2021 100.58 101.34 100.40 101.34 2,405,111 +0.06(+0.06%)
Nov 23, 2021 101.19 101.61 100.60 101.29 1,937,153 -0.02(-0.02%)
Nov 22, 2021 102.09 102.44 101.30 101.31 2,289,432 -0.58(-0.57%)
Nov 19, 2021 102.12 102.31 101.82 101.89 1,465,600 -0.46(-0.45%)
Nov 18, 2021 102.36 102.35 101.69 102.35 1,643,799 +0.04(+0.04%)
Nov 17, 2021 102.57 102.57 102.12 102.31 2,365,947 -0.38(-0.37%)
Nov 16, 2021 102.47 102.91 102.42 102.69 2,907,834 +0.18(+0.17%)
Nov 15, 2021 102.83 102.86 102.36 102.51 1,276,059 -0.06(-0.05%)
Nov 12, 2021 102.14 102.61 102.00 102.57 1,414,079 +0.68(+0.67%)
Nov 11, 2021 101.99 102.14 101.86 101.89 2,371,007 +0.32(+0.32%)
Nov 10, 2021 102.25 101.57 1,706,495 -0.99(-0.96%)
Nov 09, 2021 102.86 102.94 102.23 102.56 1,228,919 -0.28(-0.27%)
Nov 08, 2021 102.84 102.99 102.73 102.84 2,071,158 +0.22(+0.21%)
Nov 05, 2021 102.75 102.91 102.24 102.62 1,367,580 +0.33(+0.32%)
Nov 04, 2021 102.18 102.42 101.94 102.29 1,543,382 +0.17(+0.17%)
Nov 03, 2021 101.32 102.18 101.21 102.12 1,407,447 +0.68(+0.67%)
Nov 02, 2021 101.28 101.52 101.20 101.45 1,543,745 +0.02(+0.02%)
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.