VT Historical Prices | Vanguard Total World Stock ETF Stock

Dow

1.35% Nasdaq

1.12%

Vanguard Total World Stock Index ETF (VT)

-NYSEArca

52.88 Jun 19, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	53.77	53.77	52.83	52.88	256,200	52.88
Jun 18, 2013	53.50	53.89	53.46	53.83	330,400	53.83
Jun 17, 2013	53.47	53.71	53.16	53.43	200,900	53.43
Jun 14, 2013	53.24	53.38	52.77	52.88	113,600	52.88
Jun 13, 2013	52.63	53.41	52.47	53.34	132,300	53.34
Jun 12, 2013	53.25	53.39	52.49	52.56	210,300	52.56
Jun 11, 2013	52.94	53.20	52.68	52.85	385,500	52.85
Jun 10, 2013	53.81	53.81	53.40	53.56	265,000	53.56
Jun 7, 2013	53.16	53.55	53.01	53.53	96,600	53.53
Jun 6, 2013	52.67	53.05	52.42	53.05	214,300	53.05
Jun 5, 2013	53.30	53.34	52.60	52.61	226,800	52.61
Jun 4, 2013	53.69	53.91	53.24	53.51	174,100	53.51
Jun 3, 2013	53.45	53.72	53.21	53.71	532,400	53.71
May 31, 2013	53.97	54.10	53.38	53.38	185,600	53.38
May 30, 2013	54.17	54.46	54.09	54.31	220,800	54.31
May 29, 2013	54.28	54.28	53.85	54.05	461,500	54.05
May 28, 2013	54.64	54.97	54.33	54.46	284,300	54.46
May 24, 2013	54.07	54.25	53.83	54.25	705,000	54.25
May 23, 2013	54.01	54.58	53.60	54.58	396,600	54.58
May 22, 2013	55.55	55.93	54.65	54.83	486,200	54.83
May 21, 2013	55.33	55.53	55.10	55.39	344,000	55.39
May 20, 2013	55.28	55.45	55.20	55.31	273,800	55.31
May 17, 2013	54.98	55.25	54.87	55.25	256,800	55.25
May 16, 2013	55.01	55.14	54.75	54.80	167,100	54.80
May 15, 2013	54.84	55.19	54.80	55.09	143,000	55.09
May 14, 2013	54.50	54.92	54.50	54.88	189,900	54.88
May 13, 2013	54.55	54.59	54.35	54.53	386,300	54.53
May 10, 2013	54.44	54.60	54.27	54.57	165,800	54.57
May 9, 2013	54.79	54.88	54.44	54.55	188,700	54.55
May 8, 2013	54.55	54.85	54.50	54.82	259,000	54.82
May 7, 2013	54.36	54.46	54.15	54.44	146,800	54.44
May 6, 2013	54.13	54.27	54.05	54.21	263,000	54.21
May 3, 2013	53.96	54.31	53.96	54.15	159,000	54.15
May 2, 2013	53.29	53.65	53.27	53.57	297,100	53.57
May 1, 2013	53.51	53.66	53.10	53.16	250,600	53.16
Apr 30, 2013	53.49	53.68	53.27	53.68	202,000	53.68
Apr 29, 2013	53.21	53.51	53.13	53.42	185,600	53.42
Apr 26, 2013	52.94	53.01	52.77	52.90	65,600	52.90
Apr 25, 2013	52.98	53.26	52.94	53.04	186,400	53.04
Apr 24, 2013	52.60	52.88	52.55	52.74	259,100	52.74
Apr 23, 2013	52.26	52.54	52.14	52.52	250,600	52.52
Apr 22, 2013	51.85	52.02	51.45	51.94	150,800	51.94
Apr 19, 2013	51.51	51.78	51.45	51.77	177,500	51.77
Apr 18, 2013	51.63	51.63	51.07	51.20	182,000	51.20
Apr 17, 2013	51.98	51.98	51.20	51.44	451,200	51.44
Apr 16, 2013	52.14	52.41	51.94	52.37	312,200	52.37
Apr 15, 2013	52.50	52.51	51.53	51.53	208,200	51.53
Apr 12, 2013	52.84	52.85	52.54	52.84	164,100	52.84
Apr 11, 2013	52.98	53.23	52.90	53.07	225,600	53.07
Apr 10, 2013	52.37	52.85	52.37	52.81	309,000	52.81
Apr 9, 2013	52.00	52.32	51.85	52.10	139,800	52.10
Apr 8, 2013	51.73	51.95	51.56	51.94	182,400	51.94
Apr 5, 2013	51.11	51.76	51.11	51.69	221,200	51.69
Apr 4, 2013	51.70	51.96	51.62	51.86	127,500	51.86
Apr 3, 2013	52.26	52.28	51.50	51.57	188,700	51.57
Apr 2, 2013	52.02	52.33	52.02	52.14	276,800	52.14
Apr 1, 2013	52.23	52.24	51.70	51.83	467,300	51.83
Mar 28, 2013	52.10	52.34	52.02	52.28	273,700	52.28
Mar 27, 2013	51.78	52.13	51.65	52.07	166,800	52.07
Mar 26, 2013	51.96	52.15	51.92	52.13	122,500	52.13
Mar 25, 2013	52.18	52.23	51.52	51.74	185,400	51.74
Mar 22, 2013	51.91	52.06	51.83	52.05	137,400	52.05
Mar 21, 2013	51.99	52.13	51.78	51.86	402,100	51.86
Mar 20, 2013	52.33	52.39	52.15	52.27	244,700	52.27
Mar 19, 2013	52.23	52.30	51.53	51.82	2,029,100	51.82
Mar 18, 2013	52.00	52.43	51.90	52.18	195,100	52.18
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On VT

Quotes

Charts

News & Info

ETF

Analyst

Vanguard Total World Stock Index ETF (VT)