Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Vanguard Total World Stock Index Fund (VT)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
78.88-0.84 (-1.05%)
At close: 04:00PM EDT
79.93 +1.05 (+1.33%)
After hours: 07:30PM EDT
Advertisement
Advertisement
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 202279.5480.4378.8778.8878.882,909,600
Sep 29, 202280.2680.5679.0379.7279.723,127,200
Sep 28, 202279.7781.5779.4281.2581.252,461,000
Sep 27, 202280.5781.0079.1279.5979.592,181,100
Sep 26, 202280.4581.1279.5879.8679.862,990,000
Sep 23, 202281.6081.6080.0080.8380.833,769,800
Sep 22, 202283.3883.5582.5182.7282.722,794,100
Sep 21, 202284.9685.6183.3583.3783.372,100,600
Sep 20, 202285.0185.1484.1684.7184.711,462,700
Sep 19, 202284.5285.8484.5085.8385.831,398,200
Sep 16, 202285.5085.8685.0485.7185.711,603,500
Sep 15, 202286.8687.5486.1886.4386.432,277,800
Sep 14, 202287.2687.6386.6587.3287.321,737,400
Sep 13, 202288.5988.8386.7486.9686.961,888,700
Sep 12, 202290.1190.7090.0490.5190.511,137,200
Sep 09, 202288.6089.5888.6089.4589.451,434,700
Sep 08, 202286.7487.8586.5087.7887.781,853,800
Sep 07, 202285.8487.4885.7987.3787.371,672,000
Sep 06, 202286.6986.8885.7386.1286.121,739,300
Sep 02, 202287.9888.3586.2086.5486.542,090,200
Sep 01, 202286.9487.3386.0787.2887.281,704,700
Aug 31, 202288.4588.7687.5887.6087.601,327,600
Aug 30, 202289.4689.4787.7788.1788.171,357,900
Aug 29, 202289.0089.6788.8389.0789.071,711,400
Aug 26, 202292.3992.3989.5489.5689.561,455,100
Aug 25, 202291.4192.3491.2192.3092.30993,500
Aug 24, 202290.5291.2790.4090.9890.981,027,300
Aug 23, 202290.6591.3490.5690.6890.68922,100
Aug 22, 202291.4091.4090.5390.7290.721,092,600
Aug 19, 202293.0693.0992.2292.4392.43882,100
Aug 18, 202293.7493.8793.3793.7493.74921,100
Aug 17, 202293.6994.2793.2593.7393.731,748,500
Aug 16, 202294.0394.8093.9294.4894.481,019,800
Aug 15, 202293.7494.4493.6794.3794.372,013,900
Aug 12, 202293.4294.3593.1994.3594.351,168,700
Aug 11, 202293.7094.1492.9493.0993.091,755,200
Aug 10, 202292.6993.0992.3893.0393.031,291,900
Aug 09, 202291.4391.5090.8391.0291.02585,600
Aug 08, 202291.9792.4191.3191.5191.511,989,600
Aug 05, 202290.6691.5190.5491.3891.381,555,300
Aug 04, 202291.5791.7991.2591.5991.591,233,100
Aug 03, 202290.7991.6490.5791.4491.441,435,500
Aug 02, 202290.6291.3590.1790.3790.371,933,500
Aug 01, 202290.9591.5990.5291.0891.081,371,100
Jul 29, 202290.3691.3690.1291.3091.302,078,200
Jul 28, 202289.4790.3188.6790.2190.212,164,800
Jul 27, 202288.0489.6287.9689.3489.341,881,000
Jul 26, 202287.8987.9187.1087.2387.232,244,200
Jul 25, 202288.3288.4387.8788.3088.302,375,200
Jul 22, 202288.8589.1487.5487.9787.971,526,500
Jul 21, 202287.7188.7387.3588.7388.731,853,900
Jul 20, 202287.5788.1087.1887.8087.802,523,200
Jul 19, 202286.3987.6186.3087.5187.512,123,900
Jul 18, 202286.4586.6585.1185.3385.331,336,500
Jul 15, 202284.9785.5084.3885.4885.482,465,100
Jul 14, 202283.4684.2082.7584.0784.072,355,100
Jul 13, 202283.8285.1983.6884.7284.721,885,700
Jul 12, 202285.4185.8284.6585.0285.022,733,600
Jul 11, 202286.0286.0985.3885.5185.514,303,400
Jul 08, 202286.4987.2086.1186.8086.801,277,800
Jul 07, 202286.0286.9486.0286.8386.833,005,500
Jul 06, 202285.3985.8884.7185.4785.475,767,900
Jul 05, 202284.2585.4483.7085.4285.422,940,800
Jul 01, 202284.8485.9584.3285.8785.872,439,400
Jun 30, 202284.9185.8484.1485.3485.342,315,000
Jun 29, 202286.2786.4285.6585.9985.992,355,600
Jun 28, 202287.9888.5086.2286.2586.251,914,900
Jun 27, 202287.9088.0287.2287.4987.492,551,600
Jun 24, 202285.9487.7385.9487.7187.712,559,700
Jun 23, 202284.9785.2584.1085.1585.152,457,100
Jun 22, 202284.0785.4683.8984.6484.644,948,900
Jun 21, 202284.7485.5384.7485.1285.123,180,600
Jun 17, 202284.0384.7183.2483.9783.972,705,500
Jun 16, 202284.6584.6583.4183.8883.883,180,300
Jun 15, 202286.0087.4885.0086.6086.604,300,400
Jun 14, 202285.8886.1384.5685.2585.253,667,400
Jun 13, 202286.6186.9385.2185.5285.524,235,500
Jun 10, 202289.8889.9488.7388.8388.834,031,100
Jun 09, 202292.8993.1791.2291.2291.223,874,400
Jun 08, 202293.8494.1793.1793.3393.331,966,000
Jun 07, 202292.7894.3492.6594.2694.261,357,600
Jun 06, 202294.3594.5593.3393.5793.571,749,300
Jun 03, 202293.6293.8693.0393.2193.211,837,700
Jun 02, 202293.0594.7392.7294.7394.731,599,300
Jun 01, 202294.1594.3092.3192.8592.852,453,600
May 31, 202293.9794.2893.1693.5593.552,848,000
May 27, 202292.7794.0192.7494.0194.012,749,400
May 26, 202290.8792.4790.7792.1592.152,216,400
May 25, 202289.5691.0189.5690.6290.621,486,400
May 24, 202289.9090.2388.7789.9889.982,387,000
May 23, 202290.1290.9389.5690.7590.752,737,100
May 20, 202290.0390.1787.6089.3589.355,711,300
May 19, 202288.4689.9088.3189.1089.102,181,700
May 18, 202291.0291.1588.6388.8788.872,656,500
May 17, 202291.6591.9590.8391.9391.932,364,300
May 16, 202289.9590.7289.5090.0790.075,884,900
May 13, 202289.0290.5388.9590.3690.368,078,100
May 12, 202287.4788.7586.6487.9387.938,348,900
May 11, 202289.2590.4587.9488.0688.066,832,400
May 10, 202290.4190.6388.3089.2089.203,956,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement