Skip to main content

Total World Stock Index ETF Vanguard (NY: VT )

112.49 -0.28 (-0.25%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 83.40 83.71 83.00 83.56 3,659,643 -0.48(-0.58%)
Dec 29, 2022 83.38 84.20 83.25 84.04 4,127,976 +1.43(+1.72%)
Dec 28, 2022 83.58 84.00 82.58 82.62 4,016,395 -1.05(-1.25%)
Dec 27, 2022 83.74 83.98 83.32 83.67 7,810,040 -0.01(-0.01%)
Dec 23, 2022 83.15 83.68 82.82 83.68 3,122,266 +0.39(+0.47%)
Dec 22, 2022 83.80 83.80 82.23 83.29 3,293,638 -1.02(-1.21%)
Dec 21, 2022 83.74 84.52 83.60 84.31 3,579,917 +1.09(+1.30%)
Dec 20, 2022 82.98 83.56 82.76 83.22 3,591,289 +0.19(+0.23%)
Dec 19, 2022 83.67 83.78 82.73 83.03 2,760,103 -0.51(-0.61%)
Dec 16, 2022 83.80 84.11 83.15 83.53 4,050,394 -0.79(-0.94%)
Dec 15, 2022 85.48 85.58 84.02 84.32 4,377,460 -2.14(-2.47%)
Dec 14, 2022 86.79 87.57 85.76 86.46 3,104,190 -0.36(-0.41%)
Dec 13, 2022 88.42 88.43 86.33 86.81 3,522,106 +0.80(+0.93%)
Dec 12, 2022 85.38 86.01 85.11 86.01 3,129,727 +0.79(+0.93%)
Dec 09, 2022 85.64 86.08 85.22 85.23 3,711,936 -0.44(-0.52%)
Dec 08, 2022 85.33 85.84 85.08 85.67 4,857,884 +0.64(+0.76%)
Dec 07, 2022 85.03 85.46 84.81 85.02 2,677,886 -0.14(-0.17%)
Dec 06, 2022 86.13 86.21 84.74 85.17 2,326,399 -0.91(-1.06%)
Dec 05, 2022 87.16 87.27 85.81 86.08 3,145,577 -1.51(-1.72%)
Dec 02, 2022 86.61 87.80 86.61 87.59 3,276,635 -0.05(-0.05%)
Dec 01, 2022 87.83 88.15 87.16 87.64 3,660,381 +0.20(+0.23%)
Nov 30, 2022 85.57 87.45 84.98 87.44 2,517,119 +2.32(+2.72%)
Nov 29, 2022 85.21 85.59 84.83 85.12 1,754,361 +0.17(+0.20%)
Nov 28, 2022 85.61 85.95 84.81 84.95 3,116,273 -1.24(-1.44%)
Nov 25, 2022 86.12 86.30 85.97 86.19 2,082,273 +0.10(+0.11%)
Nov 23, 2022 85.44 86.19 85.41 86.09 1,896,660 +0.65(+0.77%)
Nov 22, 2022 84.83 85.45 84.51 85.44 2,160,985 +1.09(+1.29%)
Nov 21, 2022 84.39 84.52 83.93 84.35 2,311,383 -0.50(-0.59%)
Nov 18, 2022 85.06 85.20 84.34 84.85 2,189,258 +0.20(+0.24%)
Nov 17, 2022 83.75 84.72 83.68 84.65 1,537,803 -0.20(-0.24%)
Nov 16, 2022 85.20 85.38 84.72 84.85 1,728,725 -0.72(-0.84%)
Nov 15, 2022 86.13 86.37 84.84 85.57 2,299,264 +0.86(+1.01%)
Nov 14, 2022 85.14 85.62 84.69 84.72 3,698,519 -0.83(-0.97%)
Nov 11, 2022 84.72 85.72 84.48 85.54 2,526,366 +1.23(+1.46%)
Nov 10, 2022 82.79 84.35 82.58 84.31 2,494,327 +4.33(+5.41%)
Nov 09, 2022 81.03 81.32 79.90 79.98 2,237,529 -1.57(-1.92%)
Nov 08, 2022 81.28 82.16 80.76 81.55 1,672,124 +0.58(+0.71%)
Nov 07, 2022 80.76 81.14 80.30 80.97 1,933,832 +0.53(+0.66%)
Nov 04, 2022 80.33 80.82 79.25 80.44 3,429,916 +1.84(+2.34%)
Nov 03, 2022 78.42 79.11 78.03 78.60 2,535,039 -0.61(-0.77%)
Nov 02, 2022 80.89 79.20 79.21 2,034,330 -1.70(-2.11%)
Nov 01, 2022 81.92 81.97 80.66 80.91 2,209,614 +0.16(+0.20%)
Oct 31, 2022 80.63 81.11 80.50 80.75 2,408,270 -0.58(-0.71%)
Oct 28, 2022 79.90 81.38 79.85 81.33 2,707,271 +1.28(+1.60%)
Oct 27, 2022 80.56 81.07 79.94 80.05 3,980,300 -0.45(-0.56%)
Oct 26, 2022 80.15 81.43 80.08 80.50 2,261,421 +0.02(+0.02%)
Oct 25, 2022 79.17 80.54 79.17 80.48 2,112,517 +1.45(+1.84%)
Oct 24, 2022 78.73 79.26 78.02 79.03 2,627,769 +0.15(+0.20%)
Oct 21, 2022 76.99 78.93 76.66 78.87 3,013,903 +1.61(+2.08%)
Oct 20, 2022 77.72 78.65 77.06 77.27 2,848,851 -0.37(-0.47%)
Oct 19, 2022 77.86 78.32 77.08 77.63 2,989,283 -0.83(-1.05%)
Oct 18, 2022 79.23 79.30 77.79 78.46 3,433,729 +0.75(+0.97%)
Oct 17, 2022 77.24 77.96 77.18 77.71 2,922,017 +1.99(+2.63%)
Oct 14, 2022 77.87 78.13 75.63 75.72 4,669,674 -1.62(-2.09%)
Oct 13, 2022 74.22 77.65 73.91 77.33 4,515,755 +1.63(+2.15%)
Oct 12, 2022 75.79 76.20 75.53 75.71 1,608,607 -0.19(-0.25%)
Oct 11, 2022 76.14 77.02 75.51 75.90 3,777,558 -0.67(-0.88%)
Oct 10, 2022 77.35 77.45 76.13 76.57 3,374,990 -0.65(-0.85%)
Oct 07, 2022 78.40 78.45 76.90 77.23 2,385,623 -1.92(-2.42%)
Oct 06, 2022 79.61 80.14 79.03 79.14 2,235,025 -0.90(-1.12%)
Oct 05, 2022 79.48 80.50 78.87 80.04 2,106,406 -0.38(-0.48%)
Oct 04, 2022 79.27 80.43 79.17 80.42 3,951,174 +2.64(+3.39%)
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.