Skip to main content

Total World Stock Index ETF Vanguard (NY: VT )

112.48 -0.29 (-0.26%)
Streaming Delayed Price Updated: 12:51 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 49.83 49.94 49.77 49.88 1,831,581 +0.05(+0.10%)
Jun 27, 2014 49.60 49.85 49.60 49.83 237,868 +0.17(+0.34%)
Jun 26, 2014 49.76 49.76 49.37 49.67 471,675 -0.01(-0.02%)
Jun 25, 2014 49.50 49.70 49.46 49.67 475,478 +0.09(+0.18%)
Jun 24, 2014 49.91 49.99 49.55 49.59 424,039 -0.25(-0.49%)
Jun 23, 2014 49.86 49.88 49.74 49.83 709,257 -0.08(-0.16%)
Jun 20, 2014 49.94 49.94 49.82 49.91 159,608 +0.08(+0.16%)
Jun 19, 2014 49.89 49.95 49.74 49.83 160,168 +0.09(+0.18%)
Jun 18, 2014 49.46 49.79 49.34 49.74 486,525 +0.29(+0.58%)
Jun 17, 2014 49.30 49.48 49.23 49.46 265,505 +0.10(+0.19%)
Jun 16, 2014 49.34 49.43 49.25 49.36 117,613 -0.03(-0.06%)
Jun 13, 2014 49.33 49.40 49.18 49.39 169,198 +0.14(+0.27%)
Jun 12, 2014 49.33 49.48 49.16 49.26 337,316 -0.19(-0.39%)
Jun 11, 2014 49.51 49.51 49.37 49.45 267,343 -0.18(-0.35%)
Jun 10, 2014 49.63 49.63 49.44 49.62 208,220 +0.02(+0.03%)
Jun 06, 2014 49.51 49.62 49.44 49.61 200,462 +0.27(+0.55%)
Jun 05, 2014 49.12 49.36 48.93 49.34 423,821 +0.37(+0.75%)
Jun 04, 2014 48.85 48.98 48.74 48.97 166,336 +0.05(+0.10%)
Jun 03, 2014 48.89 48.94 48.78 48.92 138,853 -0.07(-0.15%)
Jun 02, 2014 48.92 49.00 48.79 49.00 279,021 +0.19(+0.39%)
May 30, 2014 48.80 48.90 48.72 48.80 399,234 -0.10(-0.21%)
May 29, 2014 48.75 48.91 48.68 48.91 341,690 +0.29(+0.61%)
May 28, 2014 48.73 48.74 48.53 48.61 173,777 -0.09(-0.18%)
May 27, 2014 48.53 48.80 48.53 48.70 247,060 +0.22(+0.46%)
May 23, 2014 48.35 48.48 48.48 48.48 266,828 +0.16(+0.34%)
May 22, 2014 48.14 48.33 48.13 48.32 164,131 +0.23(+0.49%)
May 21, 2014 47.93 48.11 47.92 48.08 321,289 +0.33(+0.68%)
May 20, 2014 48.02 48.06 47.64 47.75 179,573 -0.32(-0.66%)
May 19, 2014 47.94 48.10 47.87 48.07 112,289 +0.05(+0.10%)
May 16, 2014 47.97 48.03 47.74 48.02 219,705 +0.21(+0.45%)
May 15, 2014 48.10 48.19 47.61 47.81 238,156 -0.34(-0.71%)
May 14, 2014 48.26 48.33 48.10 48.15 145,292 -0.12(-0.25%)
May 13, 2014 48.38 48.38 48.23 48.27 307,837 -0.02(-0.05%)
May 12, 2014 48.15 48.34 48.10 48.30 301,148 +0.42(+0.88%)
May 09, 2014 47.86 47.89 47.62 47.87 118,919 +0.02(+0.03%)
May 08, 2014 47.97 48.16 47.76 47.86 134,246 -0.07(-0.15%)
May 07, 2014 47.90 47.94 47.54 47.93 176,917 +0.20(+0.42%)
May 06, 2014 47.96 47.96 47.70 47.73 334,700 -0.21(-0.45%)
May 05, 2014 47.75 47.96 47.56 47.95 378,897 +0.01(+0.02%)
May 02, 2014 47.86 48.10 47.86 47.94 191,273 +0.02(+0.03%)
May 01, 2014 47.91 48.01 47.77 47.92 183,182 +0.10(+0.20%)
Apr 30, 2014 47.62 47.87 47.51 47.83 1,664,939 +0.17(+0.37%)
Apr 29, 2014 47.46 47.73 47.42 47.65 124,529 +0.24(+0.50%)
Apr 28, 2014 47.44 47.56 47.02 47.41 251,809 +0.14(+0.30%)
Apr 25, 2014 47.47 47.48 47.18 47.27 149,405 -0.37(-0.78%)
Apr 24, 2014 47.65 47.79 47.39 47.64 389,733 +0.02(+0.05%)
Apr 23, 2014 47.74 47.75 47.56 47.62 194,009 -0.10(-0.20%)
Apr 22, 2014 47.64 47.83 47.59 47.71 229,837 +0.17(+0.37%)
Apr 21, 2014 47.52 47.57 47.39 47.54 200,340 +0.07(+0.15%)
Apr 17, 2014 47.25 47.47 47.47 47.47 212,658 +0.19(+0.40%)
Apr 16, 2014 47.16 47.28 47.00 47.28 1,439,654 +0.49(+1.05%)
Apr 15, 2014 46.79 46.90 46.18 46.78 297,967 -0.01(-0.02%)
Apr 14, 2014 46.69 46.91 46.51 46.79 866,961 +0.25(+0.55%)
Apr 11, 2014 46.75 46.90 46.47 46.54 609,739 -0.37(-0.78%)
Apr 10, 2014 47.76 47.76 46.82 46.90 268,981 -0.88(-1.85%)
Apr 09, 2014 47.33 47.79 47.28 47.79 416,335 +0.56(+1.18%)
Apr 08, 2014 47.02 47.30 46.94 47.23 243,001 +0.18(+0.37%)
Apr 07, 2014 47.42 47.48 46.92 47.05 179,967 -0.33(-0.69%)
Apr 04, 2014 48.03 48.08 47.32 47.38 392,635 -0.41(-0.87%)
Apr 03, 2014 47.86 47.91 47.62 47.79 554,142 -0.10(-0.22%)
Apr 02, 2014 47.82 47.94 47.74 47.90 464,529 +0.07(+0.15%)
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.