VT: Historical Prices for VANGUARD TOTAL WORLD

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	43.80	43.80	43.24	43.51	689,500	43.51
23-Nov-09	43.75	44.04	43.62	43.75	81,000	43.75
20-Nov-09	42.97	43.09	42.75	43.03	94,200	43.03
19-Nov-09	43.55	43.63	42.90	43.32	210,800	43.32
18-Nov-09	47.43	47.43	43.68	44.41	71,700	44.41
17-Nov-09	43.64	44.06	43.63	44.04	53,100	44.04
16-Nov-09	43.87	44.35	43.81	44.14	130,200	44.14
13-Nov-09	43.26	43.58	43.00	43.46	67,400	43.46
12-Nov-09	43.43	43.60	42.92	43.02	90,400	43.02
11-Nov-09	43.79	43.88	43.40	43.65	158,800	43.65
10-Nov-09	43.10	43.50	43.03	43.39	92,300	43.39
9-Nov-09	43.03	43.49	42.79	43.47	215,200	43.47
6-Nov-09	41.76	42.25	41.73	42.21	92,500	42.21
5-Nov-09	41.95	42.25	41.81	42.21	448,400	42.21
4-Nov-09	41.59	42.00	41.50	41.53	226,200	41.53
3-Nov-09	40.78	41.31	40.63	41.26	186,600	41.26
2-Nov-09	41.13	41.68	40.70	41.17	90,200	41.17
30-Oct-09	42.20	42.20	40.70	40.90	163,200	40.90
29-Oct-09	41.46	42.40	41.42	42.40	135,200	42.40
28-Oct-09	41.90	41.96	40.91	40.97	200,000	40.97
27-Oct-09	42.43	42.62	42.04	42.15	63,000	42.15
26-Oct-09	43.27	43.57	42.35	42.51	144,700	42.51
23-Oct-09	43.64	43.73	42.85	43.09	110,300	43.09
22-Oct-09	43.31	43.79	42.86	43.69	84,900	43.69
21-Oct-09	43.44	43.95	43.25	43.25	140,900	43.25
20-Oct-09	43.89	44.06	43.20	43.42	236,300	43.42
19-Oct-09	43.53	43.95	43.39	43.87	123,200	43.87
16-Oct-09	43.27	43.39	42.94	43.26	74,200	43.26
15-Oct-09	43.52	43.78	43.37	43.76	103,900	43.76
14-Oct-09	43.56	43.71	43.25	43.71	109,600	43.71
13-Oct-09	42.71	42.77	42.39	42.71	73,200	42.71
12-Oct-09	42.64	43.20	42.64	42.80	67,000	42.80
9-Oct-09	42.48	42.58	42.22	42.58	57,900	42.58
8-Oct-09	42.49	42.71	42.19	42.52	102,700	42.52
7-Oct-09	41.82	41.95	41.60	41.94	1,039,800	41.94
6-Oct-09	41.73	42.12	41.50	41.74	198,000	41.74
5-Oct-09	40.73	41.33	40.60	41.23	99,600	41.23
2-Oct-09	40.26	40.85	40.00	40.67	1,112,100	40.67
1-Oct-09	41.81	41.81	40.78	40.87	92,800	40.87
30-Sep-09	42.28	42.34	41.51	41.96	63,600	41.96
29-Sep-09	42.24	42.24	41.76	42.01	168,400	42.01
28-Sep-09	41.56	42.22	41.51	42.07	122,300	42.07
25-Sep-09	41.53	41.74	41.26	41.45	75,800	41.45
24-Sep-09	42.48	42.48	41.35	41.55	54,600	41.55
23-Sep-09	42.90	43.00	42.11	42.17	116,000	42.17
22-Sep-09	42.52	42.78	42.40	42.71	803,400	42.71
21-Sep-09	42.00	42.20	41.76	42.11	113,300	42.11
18-Sep-09	42.56	42.62	42.27	42.46	54,700	42.46
17-Sep-09	42.48	43.00	42.23	42.44	174,500	42.44
16-Sep-09	42.28	42.58	41.98	42.51	140,400	42.51
15-Sep-09	41.61	41.89	41.28	41.79	85,400	41.79
14-Sep-09	42.01	42.01	41.08	41.61	48,400	41.61
11-Sep-09	41.65	41.77	41.32	41.48	68,100	41.48
10-Sep-09	41.14	41.53	40.84	41.53	100,700	41.53
9-Sep-09	40.57	41.25	40.57	41.10	105,000	41.10
8-Sep-09	40.87	40.99	40.50	40.73	86,500	40.73
4-Sep-09	39.63	40.10	39.37	40.00	80,900	40.00
3-Sep-09	39.48	39.50	39.09	39.50	76,000	39.50
2-Sep-09	38.91	39.25	38.73	39.07	45,600	39.07
1-Sep-09	39.81	40.17	38.89	39.00	312,300	39.00
31-Aug-09	40.57	40.57	39.61	39.87	220,000	39.87
28-Aug-09	40.80	40.80	40.06	40.26	97,500	40.26
27-Aug-09	40.00	40.48	39.65	40.27	181,200	40.27
26-Aug-09	40.17	40.24	39.91	40.15	457,200	40.15
25-Aug-09	40.62	40.69	40.26	40.28	785,500	40.28
24-Aug-09	40.17	40.59	40.08	40.17	185,800	40.17
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions