Total World Stock Index ETF Vanguard (NY: VT )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2024	116.50	116.53	114.38	114.83	1,391,324	-2.30(-1.97%)
Aug 30, 2024	116.80	117.18	116.00	117.13	549,979	+0.85(+0.73%)
Aug 29, 2024	116.62	117.19	116.13	116.28	1,030,257	+0.17(+0.15%)
Aug 28, 2024	116.67	116.73	115.57	116.11	1,130,917	-0.68(-0.58%)
Aug 27, 2024	116.46	116.91	116.24	116.79	1,050,132	+0.34(+0.29%)
Aug 26, 2024	117.02	117.12	116.33	116.45	988,636	-0.54(-0.46%)
Aug 23, 2024	116.09	117.04	116.03	116.99	1,118,426	+1.67(+1.45%)
Aug 22, 2024	116.54	116.60	115.13	115.31	831,283	-0.98(-0.84%)
Aug 21, 2024	116.01	116.43	115.74	116.29	796,744	+0.67(+0.58%)
Aug 20, 2024	115.92	116.07	115.34	115.62	724,096	-0.32(-0.27%)
Aug 19, 2024	115.03	115.97	114.96	115.94	695,734	+1.17(+1.02%)
Aug 16, 2024	114.18	114.88	114.18	114.77	550,203	+0.45(+0.39%)
Aug 15, 2024	113.63	114.41	113.61	114.32	765,119	+1.66(+1.48%)
Aug 14, 2024	112.47	112.77	112.00	112.65	589,738	+0.28(+0.25%)
Aug 13, 2024	111.27	112.40	111.24	112.37	764,313	+1.72(+1.56%)
Aug 12, 2024	110.80	111.10	110.26	110.65	855,632	+0.02(+0.02%)
Aug 09, 2024	110.07	110.82	109.76	110.63	1,525,080	+0.46(+0.42%)
Aug 08, 2024	108.99	110.28	108.56	110.17	670,892	+2.30(+2.13%)
Aug 07, 2024	109.77	110.17	107.78	107.87	1,854,357	-0.28(-0.26%)
Aug 06, 2024	107.38	109.36	107.15	108.15	1,545,169	+0.81(+0.75%)
Aug 05, 2024	106.00	108.43	105.53	107.34	3,295,179	-2.98(-2.70%)
Aug 02, 2024	110.96	110.96	109.46	110.32	1,871,309	-2.06(-1.84%)

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.