Total World Stock Index ETF Vanguard (NY: VT )

108.29 -0.17 (-0.16%)
Official Closing Price Updated: 8:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 108.32 108.62 108.23 108.29 1,721,842 -0.17(-0.16%)
Mar 01, 2024 107.78 108.55 107.52 108.46 3,584,609 +0.96(+0.89%)
Feb 29, 2024 107.56 107.67 106.92 107.50 1,678,750 +0.44(+0.41%)
Feb 28, 2024 107.01 107.21 106.89 107.06 1,042,650 -0.41(-0.38%)
Feb 27, 2024 107.37 107.50 107.16 107.47 1,109,680 +0.23(+0.21%)
Feb 26, 2024 107.53 107.59 107.14 107.24 1,056,434 -0.28(-0.26%)
Feb 23, 2024 107.68 107.78 107.30 107.52 1,053,751 +0.08(+0.07%)
Feb 22, 2024 106.92 107.59 106.79 107.44 1,266,893 +1.72(+1.63%)
Feb 21, 2024 105.43 105.73 105.09 105.72 1,121,336 +0.03(+0.03%)
Feb 20, 2024 105.98 106.07 105.30 105.69 1,831,880 -0.29(-0.27%)
Feb 16, 2024 106.29 106.59 105.79 105.98 1,279,611 -0.25(-0.24%)
Feb 15, 2024 105.59 106.27 105.59 106.23 1,470,296 +0.90(+0.85%)
Feb 14, 2024 104.85 105.38 104.55 105.33 1,542,070 +1.16(+1.11%)
Feb 13, 2024 104.56 104.63 103.60 104.17 2,514,779 -1.67(-1.58%)
Feb 12, 2024 105.70 106.33 105.70 105.84 1,406,359 +0.14(+0.13%)
Feb 09, 2024 105.25 105.77 105.18 105.70 1,119,326 +0.58(+0.55%)
Feb 08, 2024 105.04 105.16 104.84 105.12 882,531 +0.04(+0.04%)
Feb 07, 2024 104.85 105.21 104.71 105.08 1,599,264 +0.53(+0.51%)
Feb 06, 2024 104.24 104.57 104.11 104.55 2,627,015 +0.58(+0.56%)
Feb 05, 2024 104.11 104.23 103.44 103.97 2,034,837 -0.50(-0.48%)
Feb 02, 2024 103.87 104.68 103.68 104.47 1,901,403 +0.39(+0.37%)
Feb 01, 2024 103.26 104.10 103.03 104.08 6,569,305 +1.20(+1.17%)
Jan 31, 2024 103.97 104.17 102.83 102.88 3,120,586 -1.27(-1.22%)
Jan 30, 2024 104.12 104.29 103.94 104.15 2,215,099 -0.24(-0.23%)
Jan 29, 2024 103.66 104.40 103.55 104.39 2,771,591 +0.74(+0.71%)
Jan 26, 2024 103.66 103.96 103.51 103.65 1,327,456 +0.07(+0.07%)
Jan 25, 2024 103.57 103.63 103.13 103.58 1,418,394 +0.45(+0.44%)
Jan 24, 2024 103.75 103.84 103.11 103.13 1,686,533 +0.27(+0.26%)
Jan 23, 2024 102.69 102.91 102.43 102.86 1,194,245 +0.16(+0.16%)
Jan 22, 2024 102.59 103.00 102.53 102.70 1,953,692 +0.24(+0.23%)
Jan 19, 2024 101.67 102.52 101.38 102.46 2,425,521 +0.92(+0.91%)
Jan 18, 2024 101.07 101.61 100.77 101.54 2,753,789 +0.86(+0.85%)
Jan 17, 2024 100.50 100.69 100.14 100.68 1,998,305 -0.80(-0.79%)
Jan 16, 2024 101.79 101.95 101.18 101.48 2,729,606 -0.99(-0.97%)
Jan 12, 2024 102.77 103.02 102.28 102.47 1,635,533 +0.16(+0.16%)
Jan 11, 2024 102.52 102.64 101.44 102.31 2,938,918 -0.04(-0.04%)
Jan 10, 2024 101.96 102.50 101.86 102.35 2,164,450 +0.50(+0.49%)
Jan 09, 2024 101.62 102.10 101.47 101.85 2,271,010 -0.50(-0.49%)
Jan 08, 2024 101.06 102.36 101.06 102.35 3,878,244 +1.22(+1.21%)
Jan 05, 2024 101.00 101.78 100.92 101.13 1,830,096 +0.12(+0.12%)
Jan 04, 2024 101.03 101.65 100.95 101.01 2,845,150 -0.12(-0.12%)
Jan 03, 2024 101.40 101.59 100.95 101.13 1,802,179 -0.88(-0.86%)
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.