Total World Stock Index ETF Vanguard (NY: VT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	117.82	118.13	117.25	117.50	1,424,445	-0.06(-0.05%)
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	1,073,335	-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	1,792,160	+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	1,084,567	+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.