Total World Stock Index ETF Vanguard (NY: VT )

105.43 USD +0.74 (+0.71%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 105.22 105.52 105.11 105.43 1,207,629 +0.74(+0.71%)
Oct 14, 2021 104.18 104.71 104.05 104.69 2,172,592 +1.43(+1.38%)
Oct 13, 2021 102.94 103.41 102.42 103.26 2,559,833 +0.73(+0.71%)
Oct 12, 2021 102.83 103.00 102.37 102.53 2,157,858 -0.08(-0.08%)
Oct 11, 2021 103.20 103.72 102.60 102.61 1,126,619 -0.54(-0.52%)
Oct 08, 2021 103.51 103.60 103.03 103.15 1,050,671 -0.10(-0.10%)
Oct 07, 2021 103.05 103.81 103.01 103.25 1,723,514 +1.01(+0.99%)
Oct 06, 2021 101.07 102.27 100.70 102.24 2,895,833 +0.00(+0.00%)
Oct 05, 2021 101.69 102.67 101.51 102.24 1,784,835 +0.79(+0.78%)
Oct 04, 2021 102.33 102.39 100.90 101.45 2,211,909 -1.20(-1.17%)
Oct 01, 2021 102.08 102.97 101.30 102.65 4,217,880 +0.82(+0.81%)
Sep 30, 2021 102.90 103.07 101.79 101.83 2,984,181 -0.70(-0.68%)
Sep 29, 2021 102.93 103.18 102.40 102.53 2,192,562 -0.12(-0.12%)
Sep 28, 2021 103.85 103.89 102.47 102.65 2,896,854 -2.18(-2.08%)
Sep 27, 2021 104.71 105.01 104.48 104.83 1,803,063 -0.07(-0.07%)
Sep 24, 2021 104.55 105.01 104.49 104.90 1,506,400 -0.38(-0.36%)
Sep 23, 2021 104.66 105.58 104.62 105.28 1,641,184 +1.17(+1.12%)
Sep 22, 2021 103.72 104.69 103.66 104.11 2,765,221 +0.99(+0.96%)
Sep 21, 2021 103.60 103.84 102.90 103.12 2,169,372 +0.32(+0.31%)
Sep 20, 2021 102.87 103.21 101.69 102.80 2,573,054 -2.30(-2.19%)
Sep 17, 2021 105.85 105.98 104.92 105.10 2,404,531 -1.05(-0.99%)
Sep 16, 2021 106.03 106.35 105.55 106.15 1,328,241 -0.24(-0.23%)
Sep 15, 2021 105.78 106.48 105.56 106.39 1,187,485 +0.64(+0.61%)
Sep 14, 2021 106.68 106.68 105.58 105.75 1,213,953 -0.63(-0.59%)
Sep 13, 2021 106.75 106.75 105.92 106.38 2,947,983 +0.38(+0.36%)
Sep 10, 2021 107.12 107.21 105.94 106.00 4,446,431 -0.54(-0.51%)
Sep 09, 2021 106.72 107.15 106.44 106.54 2,416,038 -0.28(-0.26%)
Sep 08, 2021 107.07 107.14 106.42 106.82 1,694,621 -0.54(-0.50%)
Sep 07, 2021 107.62 107.64 107.29 107.36 1,865,892 -0.29(-0.27%)
Sep 03, 2021 107.38 107.74 107.31 107.65 1,002,556 +0.19(+0.18%)
Sep 02, 2021 107.39 107.62 107.22 107.46 1,171,906 +0.33(+0.31%)
Sep 01, 2021 107.07 107.39 106.96 107.13 2,074,405 +0.52(+0.49%)
Aug 31, 2021 106.72 106.78 106.51 106.61 973,745 +0.05(+0.05%)
Aug 30, 2021 106.42 106.72 106.25 106.56 1,968,173 +0.25(+0.24%)
Aug 27, 2021 105.45 106.37 105.42 106.31 1,229,541 +1.12(+1.06%)
Aug 26, 2021 105.61 105.71 105.11 105.19 1,956,030 -0.70(-0.66%)
Aug 25, 2021 105.65 105.97 105.53 105.89 1,210,196 +0.19(+0.18%)
Aug 24, 2021 105.43 105.81 105.38 105.70 849,616 +0.57(+0.54%)
Aug 23, 2021 104.57 105.24 104.57 105.13 817,872 +1.09(+1.05%)
Aug 20, 2021 103.22 104.07 103.12 104.04 983,632 +0.63(+0.61%)
Aug 19, 2021 102.92 103.70 102.83 103.41 1,493,189 -0.54(-0.52%)
Aug 18, 2021 104.60 104.94 103.88 103.95 1,076,638 -0.70(-0.67%)
Aug 17, 2021 104.75 104.88 103.99 104.65 1,048,946 -0.99(-0.94%)
Aug 16, 2021 105.32 105.64 104.90 105.64 938,081 -0.24(-0.23%)
Aug 13, 2021 105.75 105.88 105.57 105.88 1,705,985 +0.24(+0.23%)
Aug 12, 2021 105.46 105.64 105.18 105.64 872,469 +0.00(+0.00%)
Aug 11, 2021 105.64 105.64 105.25 105.64 918,153 +0.42(+0.40%)
Aug 10, 2021 105.25 105.39 105.09 105.22 4,168,878 +0.08(+0.08%)
Aug 09, 2021 105.21 105.31 104.93 105.14 819,132 -0.05(-0.05%)
Aug 06, 2021 105.27 105.40 105.03 105.19 1,431,503 -0.09(-0.09%)
Aug 05, 2021 105.04 105.33 104.95 105.28 2,093,838 +0.52(+0.50%)
Aug 04, 2021 104.98 105.12 104.68 104.76 1,415,125 -0.34(-0.32%)
Aug 03, 2021 104.61 105.08 104.05 105.10 1,381,922 +0.77(+0.74%)
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.