Total World Stock Index ETF Vanguard (NY: VT )

117.56 +0.47 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 117.76 118.34 117.45 117.56 1,508,703 +0.47(+0.40%)
Oct 31, 2024 118.14 118.14 117.03 117.09 976,208 -1.72(-1.45%)
Oct 30, 2024 118.89 119.43 118.63 118.81 966,284 -0.44(-0.37%)
Oct 29, 2024 119.09 119.47 118.81 119.25 763,963 -0.10(-0.08%)
Oct 28, 2024 119.38 119.58 119.24 119.35 1,504,682 +0.62(+0.52%)
Oct 25, 2024 119.30 119.74 118.54 118.73 1,119,931 -0.20(-0.17%)
Oct 24, 2024 119.09 119.09 118.40 118.93 760,772 +0.31(+0.26%)
Oct 23, 2024 119.32 119.32 117.96 118.62 1,073,334 -1.04(-0.87%)
Oct 22, 2024 119.35 119.89 119.28 119.66 825,297 -0.29(-0.24%)
Oct 21, 2024 120.24 120.40 119.50 119.95 877,621 -0.62(-0.51%)
Oct 18, 2024 120.55 120.72 120.29 120.57 737,897 +0.59(+0.49%)
Oct 17, 2024 120.56 120.60 119.97 119.98 1,099,882 -0.06(-0.05%)
Oct 16, 2024 119.74 120.14 119.58 120.04 983,999 +0.59(+0.49%)
Oct 15, 2024 120.51 120.53 119.25 119.45 984,546 -1.24(-1.03%)
Oct 14, 2024 120.15 120.82 120.02 120.69 775,338 +0.60(+0.50%)
Oct 11, 2024 119.25 120.22 119.16 120.09 1,081,630 +0.82(+0.69%)
Oct 10, 2024 119.23 119.45 118.79 119.27 877,434 -0.19(-0.16%)
Oct 09, 2024 118.72 119.54 118.54 119.46 1,305,639 +0.47(+0.39%)
Oct 08, 2024 118.73 119.06 118.48 118.99 1,076,333 +0.20(+0.17%)
Oct 07, 2024 119.32 119.38 118.43 118.79 1,825,623 -0.72(-0.60%)
Oct 04, 2024 119.25 119.55 118.62 119.51 1,791,436 +1.05(+0.89%)
Oct 03, 2024 118.42 118.85 118.12 118.46 2,657,908 -0.66(-0.55%)
Oct 02, 2024 118.97 119.25 118.37 119.12 4,538,774 +0.18(+0.15%)
Oct 01, 2024 119.72 119.73 118.28 118.94 1,127,990 -0.76(-0.63%)
Sep 30, 2024 119.51 119.75 118.70 119.70 891,253 +0.09(+0.08%)
Sep 27, 2024 120.43 120.43 119.38 119.61 1,873,938 -0.35(-0.29%)
Sep 26, 2024 120.13 120.18 119.45 119.96 1,672,088 +1.47(+1.24%)
Sep 25, 2024 119.05 119.12 118.41 118.49 1,654,378 -0.59(-0.50%)
Sep 24, 2024 118.82 119.09 118.33 119.08 1,018,509 +0.80(+0.68%)
Sep 23, 2024 118.21 118.46 118.03 118.28 1,003,883 +0.38(+0.32%)
Sep 20, 2024 117.96 118.18 117.37 117.90 1,073,079 -0.44(-0.37%)
Sep 19, 2024 118.29 118.67 117.67 118.34 782,878 +2.06(+1.77%)
Sep 18, 2024 116.74 117.72 116.18 116.28 1,045,741 -0.33(-0.28%)
Sep 17, 2024 117.01 117.23 116.18 116.61 499,967 -0.07(-0.06%)
Sep 16, 2024 116.45 116.70 116.05 116.68 1,084,565 +0.45(+0.39%)
Sep 13, 2024 115.82 116.44 115.82 116.23 1,057,008 +0.61(+0.52%)
Sep 12, 2024 114.78 115.67 114.33 115.62 1,145,141 +0.99(+0.86%)
Sep 11, 2024 113.67 114.80 112.09 114.64 1,013,611 +0.93(+0.82%)
Sep 10, 2024 113.75 113.88 112.64 113.71 2,011,320 +0.12(+0.10%)
Sep 09, 2024 113.35 113.92 113.02 113.59 1,136,018 +1.16(+1.03%)
Sep 06, 2024 114.46 114.75 112.27 112.43 1,155,091 -1.94(-1.70%)
Sep 05, 2024 114.68 115.06 113.95 114.38 1,575,658 -0.20(-0.17%)
Sep 04, 2024 114.35 115.19 114.25 114.58 1,052,635 -0.25(-0.22%)
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.