Total World Stock Index ETF Vanguard (NY: VT )

104.93 USD -2.71 (-2.52%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 93.39 93.69 91.86 92.37 3,117,400 -1.85(-1.96%)
Jan 28, 2021 93.85 94.97 93.69 94.22 5,314,396 +0.76(+0.81%)
Jan 27, 2021 94.48 94.59 93.03 93.46 3,260,291 -2.30(-2.40%)
Jan 26, 2021 96.15 96.24 95.57 95.76 1,649,205 -0.28(-0.29%)
Jan 25, 2021 95.83 96.12 94.72 96.04 1,161,346 +0.21(+0.22%)
Jan 22, 2021 95.54 96.01 95.49 95.83 1,246,600 -0.45(-0.47%)
Jan 21, 2021 96.39 96.42 95.91 96.28 1,099,157 +0.03(+0.03%)
Jan 20, 2021 95.70 96.33 95.60 96.25 1,916,409 +1.15(+1.21%)
Jan 19, 2021 95.15 95.25 94.76 95.10 5,679,479 +0.82(+0.87%)
Jan 15, 2021 94.56 94.76 93.77 94.28 1,439,600 -0.99(-1.04%)
Jan 14, 2021 95.43 95.75 95.19 95.27 1,882,372 +0.16(+0.17%)
Jan 13, 2021 95.03 95.36 94.75 95.11 785,606 +0.08(+0.08%)
Jan 12, 2021 94.71 95.12 94.38 95.03 1,844,300 +0.36(+0.38%)
Jan 11, 2021 94.36 95.06 94.30 94.67 1,083,299 -0.86(-0.90%)
Jan 08, 2021 95.40 95.53 94.51 95.53 3,344,000 +0.86(+0.91%)
Jan 07, 2021 94.09 94.83 94.06 94.67 1,538,613 +0.95(+1.01%)
Jan 06, 2021 92.87 94.47 92.77 93.72 1,569,061 +0.66(+0.71%)
Jan 05, 2021 92.14 93.24 92.14 93.06 1,267,364 +1.01(+1.10%)
Jan 04, 2021 93.44 93.51 91.28 92.05 6,892,848 -0.53(-0.57%)
Dec 31, 2020 92.58 92.58 92.58 1,303,976 +0.07(+0.08%)
Dec 30, 2020 92.58 92.90 92.49 92.51 1,303,976 +0.32(+0.35%)
Dec 29, 2020 92.70 92.76 92.01 92.19 849,832 +0.18(+0.20%)
Dec 28, 2020 92.17 92.33 91.96 92.01 1,175,302 +0.42(+0.46%)
Dec 24, 2020 91.46 91.62 91.26 91.59 769,300 +0.21(+0.23%)
Dec 23, 2020 91.42 91.68 91.35 91.38 898,811 +0.42(+0.46%)
Dec 22, 2020 90.98 91.10 90.62 90.96 940,922 -0.09(-0.10%)
Dec 21, 2020 90.10 91.23 89.74 91.05 3,064,135 -1.21(-1.31%)
Dec 18, 2020 92.58 92.63 91.83 92.26 1,537,400 -0.29(-0.31%)
Dec 17, 2020 92.43 92.59 92.33 92.55 1,117,084 +0.59(+0.64%)
Dec 16, 2020 91.86 92.14 91.60 91.96 1,264,816 +0.22(+0.24%)
Dec 15, 2020 91.19 91.75 91.00 91.74 1,446,709 +1.17(+1.29%)
Dec 14, 2020 91.36 91.55 90.55 90.57 1,032,207 -0.20(-0.22%)
Dec 11, 2020 90.53 90.83 90.18 90.77 1,008,500 -0.24(-0.26%)
Dec 10, 2020 90.36 91.15 90.22 91.01 765,011 +0.26(+0.29%)
Dec 09, 2020 91.68 91.68 90.37 90.75 795,841 -0.56(-0.61%)
Dec 08, 2020 90.75 91.42 90.71 91.31 1,458,694 +0.29(+0.32%)
Dec 07, 2020 91.02 91.20 90.77 91.02 896,666 -0.29(-0.32%)
Dec 04, 2020 90.81 91.31 90.77 91.31 938,700 +0.87(+0.96%)
Dec 03, 2020 90.43 90.77 90.24 90.44 1,197,166 +0.30(+0.33%)
Dec 02, 2020 89.65 90.22 89.53 90.14 1,337,357 +0.06(+0.07%)
Dec 01, 2020 89.90 90.31 89.72 90.08 1,401,816 +1.32(+1.49%)
Nov 30, 2020 89.50 89.52 88.51 88.76 1,392,400 -1.01(-1.13%)
Nov 27, 2020 89.59 89.86 89.58 89.77 530,200 +0.44(+0.49%)
Nov 25, 2020 89.18 89.43 88.85 89.33 1,076,700 -0.14(-0.16%)
Nov 24, 2020 88.84 89.51 88.61 89.47 1,575,327 +1.34(+1.52%)
Nov 23, 2020 88.22 88.46 87.66 88.13 684,962 +0.43(+0.49%)
Nov 20, 2020 87.86 88.02 87.66 87.70 1,331,000 -0.14(-0.16%)
Nov 19, 2020 87.22 87.87 86.93 87.84 1,064,739 +0.54(+0.62%)
Nov 18, 2020 88.19 88.35 87.30 87.30 1,112,096 -0.76(-0.86%)
Nov 17, 2020 87.82 88.33 87.50 88.06 1,684,677 -0.18(-0.20%)
Nov 16, 2020 88.03 88.25 87.65 88.24 916,484 +1.11(+1.27%)
Nov 13, 2020 86.53 87.23 86.44 87.13 813,300 +1.21(+1.41%)
Nov 12, 2020 86.54 86.77 85.60 85.92 1,582,591 -0.92(-1.06%)
Nov 11, 2020 86.73 86.99 86.49 86.84 2,748,050 +0.55(+0.64%)
Nov 10, 2020 86.28 86.57 85.57 86.29 1,293,355 +0.06(+0.07%)
Nov 09, 2020 88.71 88.73 86.14 86.23 2,239,192 +1.36(+1.60%)
Nov 06, 2020 84.84 85.13 84.41 84.87 1,452,100 +0.10(+0.12%)
Nov 05, 2020 84.52 85.03 84.35 84.77 1,110,562 +1.76(+2.12%)
Nov 04, 2020 82.32 83.81 82.04 83.01 2,079,671 +1.53(+1.88%)
Nov 03, 2020 80.93 81.82 80.79 81.48 1,643,374 +1.51(+1.89%)
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.