VT - Vanguard Total World Stock Index Fund ETF Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201979.1679.3579.1079.2779.271,494,533
Dec 05, 201978.6678.6878.3078.5778.571,227,500
Dec 04, 201978.3478.6078.2678.5078.501,299,600
Dec 03, 201977.6777.9277.3177.9177.913,234,400
Dec 02, 201978.9078.9378.1778.3278.321,349,300
Nov 29, 201979.0179.0678.8478.8878.88698,500
Nov 27, 201979.2479.3979.1479.3779.374,083,700
Nov 26, 201978.9779.1078.8379.0579.051,275,500
Nov 25, 201978.6979.0078.6378.9878.981,387,100
Nov 22, 201978.4678.4678.1278.3878.381,035,600
Nov 21, 201978.3378.3377.9678.2178.21780,800
Nov 20, 201978.4678.5877.9678.3078.303,309,700
Nov 19, 201978.9278.9278.5178.6978.69981,000
Nov 18, 201978.5978.7278.3778.6778.671,002,500
Nov 15, 201978.4378.6478.3178.6478.64649,000
Nov 14, 201977.9378.0977.7778.0978.09923,100
Nov 13, 201977.8078.1577.6578.0778.071,057,900
Nov 12, 201978.1578.4278.0478.2178.211,553,600
Nov 11, 201977.9278.1777.8078.1578.15777,400
Nov 08, 201978.0878.3577.9078.3578.35898,400
Nov 07, 201978.4178.5478.2078.2978.291,312,000
Nov 06, 201977.9978.1377.8278.0478.04995,500
Nov 05, 201978.1778.2277.9278.0578.051,460,800
Nov 04, 201978.1978.2577.9778.0478.041,222,400
Nov 01, 201977.3377.6877.3377.6777.67595,200
Oct 31, 201977.0777.0776.5376.9176.912,494,800
Oct 30, 201976.9277.2276.5277.1477.141,530,300
Oct 29, 201976.7977.0676.7776.9076.901,058,300
Oct 28, 201976.8477.0476.8276.9776.971,248,500
Oct 25, 201976.1676.6276.1176.5676.561,559,200
Oct 24, 201976.4376.4576.0876.2776.271,254,100
Oct 23, 201975.8976.1375.7876.1176.11877,400
Oct 22, 201976.2376.3075.8775.8975.891,015,800
Oct 21, 201975.9976.1075.9176.1076.10853,800
Oct 18, 201975.7275.8575.3275.5775.572,231,000
Oct 17, 201975.8976.0675.6475.8075.801,265,200
Oct 16, 201975.5675.7275.4275.5975.591,224,100
Oct 15, 201975.1475.8075.0775.6375.631,263,700
Oct 14, 201974.8774.9974.7874.8574.85751,400
Oct 11, 201974.9475.5374.9175.0475.042,290,900
Oct 10, 201973.5674.2373.5074.0574.052,487,000
Oct 09, 201973.5373.7373.3273.5473.544,600,900
Oct 08, 201973.4473.5472.9072.9372.931,967,800
Oct 07, 201974.0074.3273.8573.9073.902,932,500
Oct 04, 201973.5574.1873.4774.1474.143,743,000
Oct 03, 201972.8373.3772.2573.3673.362,867,100
Oct 02, 201973.4373.5372.5072.8072.802,382,600
Oct 01, 201974.9475.0073.9674.0274.023,799,800
Sep 30, 201974.6174.9874.6174.8274.82943,100
Sep 27, 201975.1575.1574.2374.5574.551,898,200
Sep 26, 201975.1575.1574.7175.0275.024,895,900
Sep 25, 201974.6975.1274.3374.9974.991,501,300
Sep 24, 201975.5975.5974.6674.8374.833,594,000
Sep 24, 20190.435 Dividend
Sep 23, 201975.5975.8875.5075.7675.321,033,200
Sep 20, 201976.2276.3175.6375.7875.341,045,300
Sep 19, 201976.1476.4075.9976.0375.594,272,100
Sep 18, 201975.9676.0175.3675.9875.54638,200
Sep 17, 201975.7376.0675.6476.0475.60651,400
Sep 16, 201975.8376.0275.7675.8975.452,051,300
Sep 13, 201976.2676.4476.1076.1775.731,006,300
Sep 12, 201975.9576.2375.7176.0275.581,226,400
Sep 11, 201975.3975.7075.2175.6875.25896,100
Sep 10, 201974.9875.1574.6675.1574.721,245,000
Sep 09, 201975.2875.2874.8975.1274.69981,200
Sep 06, 201975.0475.2074.9575.0674.631,003,700
Sep 05, 201974.7175.1574.7174.9374.501,038,700
Sep 04, 201973.8774.1173.7574.0973.66712,200
Sep 03, 201973.0673.2672.8273.1972.772,041,200
Aug 30, 201973.8473.8773.2773.5873.161,302,300
Aug 29, 201973.3173.5673.0473.4573.031,025,900
Aug 28, 201972.1572.6971.9372.6472.222,509,600
Aug 27, 201972.8772.9572.1472.2771.862,222,300
Aug 26, 201972.4372.5772.1072.5072.081,345,400
Aug 23, 201973.0273.5171.6271.8071.392,166,600
Aug 22, 201973.5773.6572.9473.3172.891,239,000
Aug 21, 201973.5073.6073.3073.4673.04803,500
Aug 20, 201973.1773.2672.8272.8572.431,418,500
Aug 19, 201973.4273.4373.1873.2572.831,595,700
Aug 16, 201972.1572.7172.1072.6372.21559,500
Aug 15, 201971.7271.8471.1971.6471.232,286,200
Aug 14, 201972.2772.4271.3471.3870.972,370,900
Aug 13, 201972.4973.8772.3673.5373.111,021,700
Aug 12, 201973.0073.0972.3972.6172.191,542,000
Aug 09, 201973.7273.8073.0673.3872.962,156,600
Aug 08, 201973.2073.9773.0473.9573.531,530,300
Aug 07, 201972.0672.9471.5572.8272.402,830,100
Aug 06, 201972.3472.6371.9072.6172.195,379,400
Aug 05, 201972.7672.7771.3171.8171.403,968,800
Aug 02, 201974.3074.3073.5173.8773.454,096,800
Aug 01, 201975.3075.9174.3274.5674.132,228,300
Jul 31, 201975.9175.9974.5875.1674.732,355,500
Jul 30, 201975.7675.9475.6075.8575.411,640,900
Jul 29, 201976.4076.4576.1376.2975.851,470,100
Jul 26, 201976.1876.4276.1876.3675.923,182,700
Jul 25, 201976.4576.4575.8675.9875.541,666,700
Jul 24, 201976.0476.5476.0476.5376.09917,500
Jul 23, 201976.1676.3175.9576.2875.842,255,100
Jul 22, 201975.8075.9075.6675.7975.35837,400
Jul 19, 201976.1676.2175.6775.7175.281,258,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...