VT - Vanguard Total World Stock Index Fund ETF Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201974.0174.0273.7973.8773.87920,100
Jun 13, 201974.2874.3774.0274.2274.22863,400
Jun 12, 201974.2074.2773.9574.0174.011,197,000
Jun 11, 201974.7874.8574.2074.3774.371,165,600
Jun 10, 201974.2274.5574.1674.1674.161,249,700
Jun 07, 201973.5074.1373.4673.8573.851,492,300
Jun 06, 201972.9673.3072.7073.1173.111,528,600
Jun 05, 201972.9072.9072.3472.7772.771,297,700
Jun 04, 201971.8372.5671.6072.5272.525,617,700
Jun 03, 201971.3471.6171.0171.3071.306,752,800
May 31, 201971.1371.4370.9271.1971.195,620,600
May 30, 201971.8172.0371.6071.8871.881,950,500
May 29, 201971.6971.7571.2271.6371.632,104,700
May 28, 201972.6672.8971.9871.9971.997,004,400
May 24, 201972.6472.8072.3672.5672.561,167,000
May 23, 201972.4272.4271.8872.2372.231,797,600
May 22, 201973.1173.3072.9973.0573.051,143,600
May 21, 201973.1673.4273.0673.3873.38858,100
May 20, 201972.8073.0272.5272.7472.741,432,800
May 17, 201973.1073.7173.0673.1573.151,197,600
May 16, 201973.3874.0873.3773.7473.741,075,100
May 15, 201972.3873.3172.3173.2073.202,164,600
May 14, 201972.5373.1572.4772.8672.862,339,900
May 13, 201972.5772.7171.8972.1172.112,660,400
May 10, 201973.4374.1372.7473.9773.974,345,900
May 09, 201973.2473.7572.7873.6173.612,215,500
May 08, 201974.0074.4173.8374.0474.043,207,800
May 07, 201974.6474.6973.6174.0574.052,874,100
May 06, 201974.4975.3774.3575.3075.302,121,800
May 03, 201975.4875.8675.4275.8375.83946,600
May 02, 201975.2375.4174.7575.1175.111,587,700
May 01, 201975.9175.9975.1975.2275.221,759,900
Apr 30, 201975.6175.7675.2675.7175.712,146,700
Apr 29, 201975.5875.7775.5075.6475.64661,300
Apr 26, 201975.2975.5475.0875.5475.54860,800
Apr 25, 201975.1775.2774.8375.1875.181,323,200
Apr 24, 201975.4475.4675.1575.2375.231,478,500
Apr 23, 201975.2075.6775.1175.6475.64828,700
Apr 22, 201975.0175.1874.9775.1675.16940,900
Apr 18, 201975.2375.2874.9075.2375.231,334,200
Apr 17, 201975.5475.5875.0675.1775.172,417,400
Apr 16, 201975.4475.4475.1575.2675.262,298,400
Apr 15, 201975.2175.2174.9275.0975.091,106,200
Apr 12, 201975.1675.2875.0375.2175.211,231,300
Apr 11, 201974.8774.8774.5374.6874.684,428,800
Apr 10, 201974.6674.8474.5474.8174.81547,400
Apr 09, 201974.7074.7074.4174.5074.501,918,400
Apr 08, 201974.7674.9174.5574.9074.902,056,000
Apr 05, 201974.6774.8474.5874.8174.814,255,100
Apr 04, 201974.4274.5474.2774.5174.51924,800
Apr 03, 201974.5574.7274.2674.4174.411,667,600
Apr 02, 201974.1174.1573.8674.1074.102,192,600
Apr 01, 201973.7674.1773.7674.1174.111,496,000
Mar 29, 201973.1673.2172.8773.1773.175,722,400
Mar 28, 201972.6772.8572.3872.7872.782,197,800
Mar 27, 201972.8973.0672.1872.5872.584,485,800
Mar 26, 201972.8773.1172.5672.8572.851,246,600
Mar 25, 201972.3772.6572.0872.4272.421,830,600
Mar 25, 20190.281 Dividend
Mar 22, 201973.6573.7472.6972.7272.442,787,700
Mar 21, 201973.4274.3073.4274.2373.941,791,000
Mar 20, 201973.7774.2373.3273.7973.505,408,600
Mar 19, 201974.1574.3173.7273.9173.622,505,000
Mar 18, 201973.7073.9473.6173.9073.611,979,900
Mar 15, 201973.3173.6673.2873.5773.295,173,200
Mar 14, 201973.0873.1272.8873.0072.721,487,800
Mar 13, 201972.9273.2772.8573.0972.812,184,900
Mar 12, 201972.6272.7872.5772.6772.397,052,700
Mar 11, 201971.7772.5171.7572.4972.211,327,200
Mar 08, 201971.2471.5871.0871.5371.251,890,300
Mar 07, 201972.3272.3871.5671.7271.442,713,300
Mar 06, 201972.9272.9372.4472.4972.212,981,800
Mar 05, 201972.8773.0772.7272.9372.655,713,500
Mar 04, 201973.3573.3672.3072.8372.551,990,600
Mar 01, 201973.1073.2472.7373.0572.773,100,700
Feb 28, 201972.8472.8972.6172.6872.404,534,700
Feb 27, 201972.8673.0472.5672.9272.646,202,200
Feb 26, 201972.8573.2272.8573.0172.732,517,700
Feb 25, 201973.1873.3272.9172.9372.655,360,400
Feb 22, 201972.5372.8372.4972.7472.467,442,800
Feb 21, 201972.4572.4572.0672.2872.00817,200
Feb 20, 201972.3972.6972.3172.5572.273,021,800
Feb 19, 201971.9072.4371.8872.2872.003,320,900
Feb 15, 201971.7972.1071.7672.1071.821,658,900
Feb 14, 201971.1371.6071.0071.3271.041,617,500
Feb 13, 201971.5071.6671.2971.3371.051,181,800
Feb 12, 201970.9471.3870.9471.3071.02888,300
Feb 11, 201970.5770.6370.2970.4470.171,177,700
Feb 08, 201970.1670.4469.8970.4470.172,493,900
Feb 07, 201970.8170.9370.1570.5770.302,867,600
Feb 06, 201971.4571.5071.1671.2670.981,363,500
Feb 05, 201971.3171.5971.2971.5671.282,158,300
Feb 04, 201970.6471.0870.4771.0770.801,979,500
Feb 01, 201970.7770.8970.5270.7070.432,453,500
Jan 31, 201970.3170.8770.2370.6970.424,554,800
Jan 30, 201969.7570.5769.5070.3470.072,841,500
Jan 29, 201969.5269.6369.2269.3669.092,179,000
Jan 28, 201969.1769.3468.8969.3269.054,018,600
Jan 25, 201969.6469.9469.5969.7769.501,552,000
Jan 24, 201968.9469.1968.7669.0768.802,315,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...