VT - Vanguard Total World Stock ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201773.6373.6873.5273.6773.67805,600
Dec 08, 201773.4173.5073.2773.4973.49745,400
Dec 07, 201772.7873.1572.7273.0673.06766,600
Dec 06, 201772.8072.9672.7372.8372.83484,600
Dec 05, 201773.3473.5073.0473.0673.061,357,700
Dec 04, 201773.8173.9273.2973.2973.292,396,100
Dec 01, 201773.5073.6072.6773.4273.421,276,900
Nov 30, 201773.5173.8373.5173.5873.58818,300
Nov 29, 201773.5373.6273.1773.2973.291,300,100
Nov 28, 201773.1873.5673.0773.5273.521,300,800
Nov 27, 201773.2073.2072.9672.9672.96600,600
Nov 24, 201773.1973.2873.1973.2573.25266,700
Nov 22, 201773.0473.1072.8472.9872.98505,100
Nov 21, 201772.7572.9472.7372.8872.88369,200
Nov 20, 201772.3072.4072.2472.3172.31501,200
Nov 17, 201772.1872.2972.1372.2072.20334,700
Nov 16, 201771.9872.4071.9872.3072.30415,700
Nov 15, 201771.5071.7471.3371.6171.611,192,000
Nov 14, 201771.9772.0371.7772.0372.03340,300
Nov 13, 201771.8772.1971.8072.1472.14598,200
Nov 10, 201772.2372.2972.1172.2572.25378,300
Nov 09, 201772.2272.3471.8572.3172.311,046,200
Nov 08, 201772.5572.7272.4372.7172.71354,300
Nov 07, 201772.7172.7672.3972.5572.552,142,600
Nov 06, 201772.4672.7272.4472.7072.70498,800
Nov 03, 201772.4672.5172.2472.5172.51716,500
Nov 02, 201772.3572.4972.1572.4572.45555,400
Nov 01, 201772.5072.6472.3072.3772.37865,300
Oct 31, 201772.1672.2972.0672.2172.21836,100
Oct 30, 201771.7972.1071.7971.9871.98637,800
Oct 27, 201771.7972.1071.6472.0772.07612,200
Oct 26, 201771.7971.8871.6871.6971.69632,200
Oct 25, 201771.9771.9771.3271.6771.67750,800
Oct 24, 201771.9572.0271.8671.9671.96497,500
Oct 23, 201772.1472.1471.8271.8471.84613,600
Oct 20, 201772.0172.1371.9972.1272.12532,300
Oct 19, 201771.7171.9571.6071.9571.95513,500
Oct 18, 201772.0572.1071.9272.0472.04619,300
Oct 17, 201771.9671.9971.8371.9971.99671,300
Oct 16, 201772.0472.1071.9472.0272.02380,400
Oct 13, 201772.0372.1071.9771.9971.99686,400
Oct 12, 201771.7571.9071.7171.7971.79858,900
Oct 11, 201771.6771.8371.6571.8371.83722,500
Oct 10, 201771.5571.6871.4571.6371.63403,000
Oct 09, 201771.3571.4071.1671.2471.24248,400
Oct 06, 201771.2171.3571.1371.3471.34711,800
Oct 05, 201771.2371.4571.2071.4371.43628,400
Oct 04, 201771.1271.2971.0971.2271.22377,500
Oct 03, 201771.0171.1970.9771.1971.19839,000
Oct 02, 201770.7170.8970.6570.8870.881,171,000
Sep 29, 201770.5070.7670.4270.7270.72594,700
Sep 28, 201770.2070.3670.0970.3370.33851,600
Sep 27, 201770.1370.3569.9970.2470.24744,800
Sep 27, 20170.354 Dividend
Sep 26, 201770.6070.6270.3670.4670.111,186,600
Sep 25, 201770.6870.7770.3370.5370.181,380,500
Sep 22, 201770.8070.9070.7670.8470.482,034,100
Sep 21, 201770.9070.9370.7370.7970.43665,900
Sep 20, 201771.0171.1070.5970.9870.62722,000
Sep 19, 201770.9570.9870.8170.9870.62544,400
Sep 18, 201770.7870.9870.7270.8770.51519,000
Sep 15, 201770.5570.6570.5170.6370.281,632,600
Sep 14, 201770.3970.5170.3470.5070.151,801,200
Sep 13, 201770.5470.5670.3970.4870.13322,000
Sep 12, 201770.5970.6870.5370.6670.31606,600
Sep 11, 201770.1270.5070.1270.4770.12548,600
Sep 08, 201769.8669.9169.7469.8069.45494,500
Sep 07, 201769.9369.9369.7369.8869.53274,900
Sep 06, 201769.5169.7269.4969.6169.26417,500
Sep 05, 201769.6469.7469.0269.3569.00552,800
Sep 01, 201769.8369.9069.7369.8269.47473,700
Aug 31, 201769.3569.6969.3569.6169.26813,600
Aug 30, 201768.9869.2468.9169.1868.83821,900
Aug 29, 201768.5969.0468.5768.9868.63821,200
Aug 28, 201769.2369.2368.9369.0468.691,760,400
Aug 25, 201769.0369.2769.0269.0568.702,146,000
Aug 24, 201769.0169.0468.7668.7868.43717,400
Aug 23, 201768.7468.9668.6668.8968.54337,900
Aug 22, 201768.6169.0068.6168.9768.62397,000
Aug 21, 201768.4068.4868.1868.4268.08500,100
Aug 18, 201768.3468.6368.1668.3668.02671,000
Aug 17, 201769.0369.0868.2668.2867.94767,300
Aug 16, 201769.1869.3169.1469.2668.91513,500
Aug 15, 201769.0469.0468.7968.9268.57911,200
Aug 14, 201768.7369.1168.7368.9968.64436,200
Aug 11, 201768.3868.5368.2768.3668.02480,800
Aug 10, 201769.0569.0568.3168.3367.991,008,500
Aug 09, 201769.1669.4169.0869.3969.04351,800
Aug 08, 201769.6969.9169.4569.5569.20569,100
Aug 07, 201769.6369.7769.6069.7769.42265,700
Aug 04, 201769.6569.6669.4069.6069.25461,500
Aug 03, 201769.5569.5769.3969.4769.121,125,100
Aug 02, 201769.6569.6569.3269.5669.21460,900
Aug 01, 201769.6869.6869.5169.6269.27639,600
Jul 31, 201769.4169.4369.2169.3268.97724,000
Jul 28, 201769.1369.3469.1069.3168.96592,600
Jul 27, 201769.5969.6168.9969.3468.99442,900
Jul 26, 201769.4469.5469.3269.5169.16606,200
Jul 25, 201769.3769.4369.2769.3068.95714,700
Jul 24, 201769.1369.1868.9669.1668.81352,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...