Advertisement
Advertisement
U.S. markets open in 8 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Vanguard Total World Stock Index Fund (VT)

NYSEArca - NYSEArca Delayed Price. Currency in USD
88.45+0.18 (+0.20%)
At close: 04:00PM EST
88.61 +0.16 (+0.18%)
Pre-Market: 09:21AM EST
Advertisement
Advertisement
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202288.5488.9488.1588.4588.451,688,300
Nov 28, 202288.9689.3188.1388.2788.272,998,900
Nov 25, 202289.4989.6889.3389.5689.562,003,900
Nov 23, 202288.7889.5688.7689.4689.461,824,900
Nov 22, 202288.1588.7987.8288.7888.782,080,100
Nov 21, 202287.6987.8387.2187.6587.652,224,400
Nov 18, 202288.3988.5387.6488.1788.172,106,800
Nov 17, 202287.0388.0386.9587.9687.961,479,900
Nov 16, 202288.5388.7288.0388.1788.171,663,600
Nov 15, 202289.5089.7588.1688.9288.922,212,400
Nov 14, 202288.4788.9788.0088.0388.033,559,200
Nov 11, 202288.0489.0787.7988.8988.892,377,600
Nov 10, 202286.0387.6585.8187.6187.612,400,300
Nov 09, 202284.2084.5083.0383.1183.112,153,300
Nov 08, 202284.4685.3783.9284.7484.741,609,200
Nov 07, 202283.9284.3183.4484.1484.141,861,000
Nov 04, 202283.4783.9882.3583.5983.593,300,700
Nov 03, 202281.4982.2181.0881.6881.682,439,600
Nov 02, 202284.0685.0482.3082.3182.311,957,600
Nov 01, 202285.1385.1883.8284.0884.082,126,400
Oct 31, 202283.7984.2883.6683.9183.912,317,600
Oct 28, 202283.0384.5682.9784.5184.512,605,300
Oct 27, 202283.7184.2483.0783.1883.183,830,400
Oct 26, 202283.2984.6283.2183.6583.652,176,900
Oct 25, 202282.2783.6982.2783.6383.632,033,000
Oct 24, 202281.8182.3681.0782.1282.122,528,600
Oct 21, 202280.0082.0279.6681.9681.962,900,400
Oct 20, 202280.7681.7380.0880.2980.292,741,600
Oct 19, 202280.9181.3880.1080.6780.672,876,700
Oct 18, 202282.3382.4080.8381.5381.533,304,400
Oct 17, 202280.2681.0180.2080.7580.752,812,000
Oct 14, 202280.9281.1978.5978.6878.684,493,700
Oct 13, 202277.1280.6976.8080.3680.364,345,500
Oct 12, 202278.7679.1878.4978.6778.671,546,300
Oct 11, 202279.1280.0478.4778.8778.873,635,300
Oct 10, 202280.3880.4879.1179.5779.573,247,900
Oct 07, 202281.4781.5279.9180.2580.252,295,800
Oct 06, 202282.7283.2882.1282.2482.242,150,600
Oct 05, 202282.5983.6581.9683.1783.172,027,200
Oct 04, 202282.3783.5882.2783.5783.573,802,400
Oct 03, 202279.8181.2079.3680.8380.832,982,400
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 19, 20220.403 Dividend
Sep 16, 202285.5085.8685.0485.7185.311,604,700
Sep 15, 202286.8687.5486.1886.4386.022,277,800
Sep 14, 202287.2687.6386.6587.3286.911,737,400
Sep 13, 202288.5988.8386.7486.9686.551,888,700
Sep 12, 202290.1190.7090.0490.5190.081,137,200
Sep 09, 202288.6089.5888.6089.4589.031,434,700
Sep 08, 202286.7487.8586.5087.7887.371,853,800
Sep 07, 202285.8487.4885.7987.3786.961,672,000
Sep 06, 202286.6986.8885.7386.1285.721,739,300
Sep 02, 202287.9888.3586.2086.5486.132,090,200
Sep 01, 202286.9487.3386.0787.2886.871,704,700
Aug 31, 202288.4588.7687.5887.6087.191,327,600
Aug 30, 202289.4689.4787.7788.1787.761,357,900
Aug 29, 202289.0089.6788.8389.0788.651,711,400
Aug 26, 202292.3992.3989.5489.5689.141,455,100
Aug 25, 202291.4192.3491.2192.3091.87993,500
Aug 24, 202290.5291.2790.4090.9890.551,027,300
Aug 23, 202290.6591.3490.5690.6890.25922,100
Aug 22, 202291.4091.4090.5390.7290.291,092,600
Aug 19, 202293.0693.0992.2292.4392.00882,100
Aug 18, 202293.7493.8793.3793.7493.30921,100
Aug 17, 202293.6994.2793.2593.7393.291,748,500
Aug 16, 202294.0394.8093.9294.4894.041,019,800
Aug 15, 202293.7494.4493.6794.3793.932,013,900
Aug 12, 202293.4294.3593.1994.3593.911,168,700
Aug 11, 202293.7094.1492.9493.0992.651,755,200
Aug 10, 202292.6993.0992.3893.0392.591,291,900
Aug 09, 202291.4391.5090.8391.0290.59585,600
Aug 08, 202291.9792.4191.3191.5191.081,989,600
Aug 05, 202290.6691.5190.5491.3890.951,555,300
Aug 04, 202291.5791.7991.2591.5991.161,233,100
Aug 03, 202290.7991.6490.5791.4491.011,435,500
Aug 02, 202290.6291.3590.1790.3789.951,933,500
Aug 01, 202290.9591.5990.5291.0890.651,371,100
Jul 29, 202290.3691.3690.1291.3090.872,078,200
Jul 28, 202289.4790.3188.6790.2189.792,164,800
Jul 27, 202288.0489.6287.9689.3488.921,881,000
Jul 26, 202287.8987.9187.1087.2386.822,244,200
Jul 25, 202288.3288.4387.8788.3087.882,375,200
Jul 22, 202288.8589.1487.5487.9787.561,526,500
Jul 21, 202287.7188.7387.3588.7388.311,853,900
Jul 20, 202287.5788.1087.1887.8087.392,523,200
Jul 19, 202286.3987.6186.3087.5187.102,123,900
Jul 18, 202286.4586.6585.1185.3384.931,336,500
Jul 15, 202284.9785.5084.3885.4885.082,465,100
Jul 14, 202283.4684.2082.7584.0783.672,355,100
Jul 13, 202283.8285.1983.6884.7284.321,885,700
Jul 12, 202285.4185.8284.6585.0284.622,733,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement