Total World Stock Index ETF Vanguard (NY: VT )

104.93 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 32.72 34.25 32.64 33.79 89,781 -0.00(-0.00%)
Oct 30, 2008 34.55 34.55 32.70 33.79 70,584 +0.29(+0.87%)
Oct 29, 2008 31.19 33.61 31.19 33.50 92,392 +2.30(+7.37%)
Oct 28, 2008 30.99 32.59 29.47 31.20 51,688 +1.77(+6.03%)
Oct 27, 2008 29.87 30.75 29.30 29.43 129,642 -1.74(-5.59%)
Oct 24, 2008 29.98 31.43 29.00 31.17 157,561 -0.23(-0.73%)
Oct 23, 2008 32.00 32.34 30.45 31.40 134,510 -0.07(-0.22%)
Oct 22, 2008 33.08 33.08 30.99 31.47 207,565 -2.49(-7.33%)
Oct 21, 2008 35.80 35.80 33.83 33.96 160,148 -2.24(-6.19%)
Oct 20, 2008 34.20 36.20 33.75 36.20 113,436 +2.37(+7.01%)
Oct 17, 2008 33.73 35.10 33.05 33.83 84,481 -0.33(-0.96%)
Oct 16, 2008 33.10 34.17 31.02 34.16 195,987 +0.79(+2.36%)
Oct 15, 2008 35.69 36.00 32.71 33.37 140,764 -4.61(-12.13%)
Oct 14, 2008 39.47 39.47 35.69 37.98 235,756 +0.79(+2.13%)
Oct 13, 2008 38.25 38.25 34.27 37.19 368,756 +4.41(+13.44%)
Oct 10, 2008 32.50 35.10 30.87 32.78 387,529 -1.07(-3.16%)
Oct 09, 2008 36.05 36.16 32.53 33.85 141,582 -1.70(-4.79%)
Oct 08, 2008 36.46 36.50 34.81 35.55 117,202 -0.56(-1.54%)
Oct 07, 2008 39.22 39.22 36.00 36.11 154,583 -1.74(-4.60%)
Oct 06, 2008 39.60 39.60 36.33 37.85 192,138 -1.90(-4.78%)
Oct 03, 2008 41.60 41.62 39.75 39.75 111,740 -0.35(-0.87%)
Oct 02, 2008 42.19 42.45 40.10 40.10 152,672 -2.28(-5.38%)
Oct 01, 2008 41.59 42.83 41.59 42.38 90,192 -0.63(-1.46%)
Sep 30, 2008 42.90 46.00 41.57 43.01 98,099 +0.61(+1.44%)
Sep 29, 2008 44.65 44.65 39.76 42.40 99,930 -2.87(-6.34%)
Sep 26, 2008 43.75 45.55 43.75 45.27 0 +0.43(+0.96%)
Sep 25, 2008 44.85 45.35 43.87 44.84 58,454 +1.24(+2.84%)
Sep 24, 2008 47.00 47.00 43.35 43.60 44,239 -1.42(-3.15%)
Sep 23, 2008 45.37 46.20 44.00 45.02 94,619 +0.29(+0.65%)
Sep 22, 2008 46.40 46.98 44.44 44.73 57,940 -1.68(-3.62%)
Sep 19, 2008 499.99 46.41 45.03 46.41 0 +2.61(+5.96%)
Sep 18, 2008 41.01 43.80 35.85 43.80 121,890 +2.19(+5.26%)
Sep 17, 2008 43.39 43.90 41.58 41.61 118,045 -2.38(-5.41%)
Sep 16, 2008 42.75 44.00 42.00 43.99 128,425 +0.72(+1.67%)
Sep 15, 2008 44.40 44.85 43.11 43.27 123,817 -1.85(-4.10%)
Sep 12, 2008 44.95 45.24 44.39 45.12 19,015 +0.50(+1.11%)
Sep 11, 2008 43.79 44.62 43.62 44.62 71,601 -0.03(-0.06%)
Sep 10, 2008 44.95 45.00 44.20 44.65 50,237 +0.36(+0.81%)
Sep 09, 2008 45.79 45.79 44.14 44.29 42,401 -1.13(-2.49%)
Sep 08, 2008 46.70 46.70 44.95 45.42 54,708 +1.25(+2.83%)
Sep 05, 2008 45.00 45.00 43.68 44.17 0 -0.29(-0.65%)
Sep 04, 2008 46.45 46.45 44.46 44.46 114,192 -1.70(-3.68%)
Sep 03, 2008 46.40 46.85 46.16 46.16 30,636 +0.16(+0.35%)
Sep 02, 2008 47.32 47.69 46.00 46.00 28,709 -1.32(-2.79%)
Aug 29, 2008 48.13 48.13 47.29 47.32 19,966 -0.43(-0.90%)
Aug 28, 2008 47.67 47.75 47.38 47.75 34,073 +0.99(+2.12%)
Aug 27, 2008 46.66 47.05 46.52 46.76 26,166 +0.06(+0.13%)
Aug 26, 2008 46.24 46.70 46.19 46.70 37,803 +0.24(+0.52%)
Aug 25, 2008 46.20 47.15 46.20 46.46 50,481 -0.87(-1.84%)
Aug 22, 2008 47.45 47.65 47.16 47.33 22,258 +0.25(+0.53%)
Aug 21, 2008 46.20 47.18 46.20 47.08 20,517 +0.36(+0.77%)
Aug 20, 2008 46.80 46.80 46.36 46.72 20,356 +0.42(+0.91%)
Aug 19, 2008 46.73 46.73 46.22 46.30 25,412 -0.40(-0.86%)
Aug 18, 2008 47.49 47.95 46.69 46.70 23,476 -0.79(-1.66%)
Aug 15, 2008 47.60 47.64 46.14 47.49 0 -0.04(-0.08%)
Aug 14, 2008 46.72 47.53 46.72 47.53 87,434 +0.21(+0.44%)
Aug 13, 2008 47.70 47.70 46.90 47.32 44,046 -0.53(-1.11%)
Aug 12, 2008 48.56 48.56 47.68 47.85 34,246 -0.67(-1.38%)
Aug 11, 2008 48.45 48.64 47.98 48.52 34,231 +0.29(+0.60%)
Aug 08, 2008 47.65 48.26 47.07 48.23 40,578 +0.63(+1.32%)
Aug 07, 2008 48.60 48.60 47.60 47.60 45,380 -1.11(-2.28%)
Aug 06, 2008 48.55 48.93 48.23 48.71 22,028 +0.32(+0.66%)
Aug 05, 2008 48.69 48.72 47.37 48.39 34,910 +1.16(+2.46%)
Aug 04, 2008 48.57 48.57 47.23 47.23 27,225 -0.70(-1.46%)
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.