Skip to main content

Total World Stock Index ETF Vanguard (NY: VT )

99.46 +0.85 (+0.86%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 98.46 99.52 98.38 99.46 2,776,082 +0.85(+0.86%)
Nov 30, 2023 98.50 98.68 98.14 98.61 1,614,880 +0.29(+0.29%)
Nov 29, 2023 98.67 98.90 98.27 98.32 1,342,095 +0.02(+0.02%)
Nov 28, 2023 98.07 98.57 97.94 98.30 1,134,435 +0.16(+0.16%)
Nov 27, 2023 98.20 98.28 98.04 98.14 1,820,688 -0.19(-0.19%)
Nov 24, 2023 98.09 98.36 98.08 98.33 790,264 +0.26(+0.27%)
Nov 22, 2023 98.01 98.25 97.73 98.07 1,038,437 +0.24(+0.25%)
Nov 21, 2023 97.90 98.06 97.69 97.83 1,564,137 -0.26(-0.27%)
Nov 20, 2023 97.43 98.28 97.39 98.09 1,103,267 +0.64(+0.66%)
Nov 17, 2023 97.20 97.52 97.09 97.45 966,394 +0.54(+0.56%)
Nov 16, 2023 96.89 97.11 96.55 96.91 1,471,811 -0.18(-0.19%)
Nov 15, 2023 97.18 97.55 96.97 97.09 3,912,547 +0.19(+0.20%)
Nov 14, 2023 96.07 97.10 96.07 96.90 1,546,699 +2.19(+2.31%)
Nov 13, 2023 94.37 94.91 94.22 94.71 1,527,151 -0.01(-0.01%)
Nov 10, 2023 93.92 94.73 93.48 94.72 1,700,655 +1.10(+1.17%)
Nov 09, 2023 94.55 94.64 93.56 93.62 2,178,375 -0.60(-0.64%)
Nov 08, 2023 94.36 94.50 93.81 94.22 1,358,406 -0.06(-0.06%)
Nov 07, 2023 94.10 94.44 93.81 94.28 935,685 -0.06(-0.06%)
Nov 06, 2023 94.52 94.67 94.01 94.34 1,818,076 -0.01(-0.01%)
Nov 03, 2023 93.98 94.67 93.94 94.35 2,401,712 +1.14(+1.22%)
Nov 02, 2023 92.50 93.25 92.44 93.21 2,409,086 +1.86(+2.04%)
Nov 01, 2023 90.65 91.44 90.52 91.35 2,539,719 +0.89(+0.98%)
Oct 31, 2023 90.10 90.48 89.70 90.46 3,000,417 +0.44(+0.49%)
Oct 30, 2023 89.73 90.19 89.41 90.02 2,087,329 +1.05(+1.18%)
Oct 27, 2023 89.87 89.91 88.73 88.97 1,840,178 -0.39(-0.44%)
Oct 26, 2023 89.88 90.08 89.07 89.36 2,204,062 -0.76(-0.84%)
Oct 25, 2023 90.88 90.89 90.03 90.12 1,710,709 -1.19(-1.30%)
Oct 24, 2023 90.99 91.52 90.77 91.31 2,110,262 +0.69(+0.76%)
Oct 23, 2023 90.38 91.37 90.01 90.62 3,476,025 -0.17(-0.19%)
Oct 20, 2023 91.61 91.73 90.75 90.79 2,854,355 -1.05(-1.14%)
Oct 19, 2023 92.63 93.04 91.69 91.84 3,508,865 -0.80(-0.86%)
Oct 18, 2023 93.57 93.67 92.45 92.64 1,916,824 -1.43(-1.52%)
Oct 17, 2023 93.34 94.51 93.33 94.07 2,157,729 +0.00(+0.00%)
Oct 16, 2023 93.55 94.18 93.43 94.07 2,152,059 +0.95(+1.02%)
Oct 13, 2023 93.91 94.11 92.84 93.12 2,544,597 -0.62(-0.66%)
Oct 12, 2023 94.71 94.71 93.29 93.74 1,729,871 -0.84(-0.89%)
Oct 11, 2023 94.55 94.70 93.97 94.58 2,578,711 +0.43(+0.46%)
Oct 10, 2023 93.76 94.59 93.70 94.15 2,296,418 +0.83(+0.89%)
Oct 09, 2023 92.42 93.46 92.35 93.32 3,441,333 +0.28(+0.30%)
Oct 06, 2023 91.61 93.39 91.31 93.04 5,399,434 +1.02(+1.11%)
Oct 05, 2023 91.91 92.18 91.36 92.02 2,353,280 +0.22(+0.24%)
Oct 04, 2023 91.45 91.91 90.98 91.80 1,377,687 +0.38(+0.42%)
Oct 03, 2023 92.07 92.32 91.12 91.42 1,384,970 -1.26(-1.36%)
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.