NYSEArca - Delayed Quote USD

Vanguard Total World Stock Index Fund ETF Shares (VT)

107.13 +1.21 (+1.14%)
At close: April 23 at 4:00 PM EDT
107.63 +0.50 (+0.47%)
Pre-Market: 9:01 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 106.29 107.30 106.19 107.13 107.13 1,763,900
Apr 22, 2024 105.47 106.39 105.12 105.92 105.92 1,847,400
Apr 19, 2024 105.45 105.68 104.64 104.94 104.94 2,264,500
Apr 18, 2024 105.86 106.30 105.23 105.43 105.43 1,587,600
Apr 17, 2024 106.46 106.54 105.23 105.59 105.59 3,519,300
Apr 16, 2024 106.23 106.54 105.69 105.99 105.99 2,299,300
Apr 15, 2024 108.59 108.61 106.37 106.60 106.60 2,497,400
Apr 12, 2024 108.48 108.76 107.36 107.61 107.61 2,353,000
Apr 11, 2024 109.10 109.59 108.26 109.38 109.38 2,141,000
Apr 10, 2024 108.77 109.18 108.33 108.76 108.76 1,517,100
Apr 9, 2024 110.29 110.39 109.22 110.02 110.02 1,802,900
Apr 8, 2024 109.95 110.09 109.73 109.85 109.85 1,005,800
Apr 5, 2024 108.91 109.94 108.78 109.61 109.61 1,544,200
Apr 4, 2024 110.64 110.74 108.67 108.72 108.72 3,486,100
Apr 3, 2024 109.33 110.09 109.32 109.85 109.85 1,207,600
Apr 2, 2024 109.54 109.59 109.21 109.57 109.57 1,929,900
Apr 1, 2024 110.64 110.73 109.99 110.21 110.21 3,399,000
Mar 28, 2024 110.48 110.70 110.43 110.50 110.50 1,294,800
Mar 27, 2024 110.15 110.48 109.82 110.46 110.46 1,884,700
Mar 26, 2024 110.12 110.16 109.61 109.64 109.64 1,369,700
Mar 25, 2024 109.68 109.99 109.67 109.77 109.77 2,037,100
Mar 22, 2024 110.25 110.27 109.91 109.99 109.99 1,649,300
Mar 21, 2024 110.47 110.68 110.30 110.33 110.33 2,301,700
Mar 20, 2024 108.98 110.06 108.82 110.00 110.00 2,196,400
Mar 19, 2024 108.37 108.96 108.15 108.92 108.92 1,720,200
Mar 18, 2024 108.84 108.94 108.48 108.54 108.54 1,242,300
Mar 15, 2024 0.42 Dividend
Mar 15, 2024 108.30 108.52 107.89 108.14 108.14 1,822,500
Mar 14, 2024 109.67 109.67 108.48 109.04 108.62 2,614,900
Mar 13, 2024 109.67 109.78 109.27 109.53 109.11 1,537,700
Mar 12, 2024 109.10 109.78 108.60 109.71 109.29 1,568,300
Mar 11, 2024 108.58 108.78 108.17 108.66 108.24 1,825,100
Mar 8, 2024 109.59 110.02 108.74 108.91 108.49 1,540,500
Mar 7, 2024 109.00 109.57 108.84 109.43 109.01 1,322,100
Mar 6, 2024 108.46 108.76 108.07 108.32 107.90 2,003,400
Mar 5, 2024 108.01 108.19 107.08 107.46 107.05 1,369,600
Mar 4, 2024 108.32 108.62 108.23 108.29 107.87 1,721,800
Mar 1, 2024 107.78 108.55 107.52 108.46 108.04 3,583,700
Feb 29, 2024 107.56 107.67 106.92 107.50 107.08 1,678,800
Feb 28, 2024 107.01 107.21 106.89 107.06 106.65 1,042,600
Feb 27, 2024 107.37 107.50 107.16 107.47 107.06 1,109,700
Feb 26, 2024 107.53 107.60 107.14 107.24 106.83 1,057,000
Feb 23, 2024 107.68 107.79 107.30 107.52 107.10 1,053,600
Feb 22, 2024 106.92 107.59 106.79 107.44 107.03 1,266,900
Feb 21, 2024 105.43 105.74 105.10 105.72 105.31 1,121,300
Feb 20, 2024 105.98 106.07 105.30 105.69 105.28 1,831,900
Feb 16, 2024 106.29 106.59 105.79 105.98 105.57 1,279,500
Feb 15, 2024 105.59 106.27 105.59 106.23 105.82 1,470,300
Feb 14, 2024 104.85 105.38 104.55 105.33 104.92 1,541,600
Feb 13, 2024 104.56 104.63 103.60 104.17 103.77 2,514,800
Feb 12, 2024 105.70 106.33 105.70 105.84 105.43 1,407,900
Feb 9, 2024 105.25 105.77 105.18 105.70 105.29 1,119,300
Feb 8, 2024 105.04 105.16 104.84 105.12 104.71 882,500
Feb 7, 2024 104.85 105.21 104.71 105.08 104.67 1,599,300
Feb 6, 2024 104.24 104.57 104.11 104.55 104.15 2,627,000
Feb 5, 2024 104.11 104.24 103.44 103.97 103.57 2,035,100
Feb 2, 2024 103.87 104.68 103.68 104.47 104.07 1,901,300
Feb 1, 2024 103.26 104.10 103.03 104.08 103.68 6,569,300
Jan 31, 2024 103.97 104.17 102.84 102.88 102.48 3,121,100
Jan 30, 2024 104.12 104.29 103.95 104.15 103.75 2,215,100
Jan 29, 2024 103.66 104.40 103.55 104.39 103.99 2,771,600
Jan 26, 2024 103.66 103.96 103.51 103.65 103.25 1,327,400
Jan 25, 2024 103.57 103.63 103.13 103.58 103.18 1,418,400
Jan 24, 2024 103.75 103.85 103.11 103.13 102.73 1,687,000
Jan 23, 2024 102.69 102.91 102.43 102.86 102.46 1,194,700
Jan 22, 2024 102.59 103.00 102.53 102.70 102.30 1,953,700
Jan 19, 2024 101.67 102.52 101.38 102.46 102.06 2,425,400
Jan 18, 2024 101.07 101.61 100.77 101.54 101.15 2,753,800
Jan 17, 2024 100.50 100.69 100.14 100.68 100.29 1,998,300
Jan 16, 2024 101.79 101.95 101.18 101.48 101.09 2,729,500
Jan 12, 2024 102.77 103.02 102.28 102.47 102.07 1,635,500
Jan 11, 2024 102.52 102.64 101.44 102.31 101.91 2,938,900
Jan 10, 2024 101.96 102.51 101.86 102.35 101.95 2,166,200
Jan 9, 2024 101.62 102.10 101.47 101.85 101.46 2,271,000
Jan 8, 2024 101.06 102.37 101.06 102.35 101.95 3,880,100
Jan 5, 2024 101.00 101.79 100.92 101.13 100.74 1,830,100
Jan 4, 2024 101.03 101.65 100.95 101.01 100.62 2,845,100
Jan 3, 2024 101.40 101.59 100.95 101.13 100.74 1,802,200
Jan 2, 2024 102.09 102.33 101.69 102.01 101.62 4,661,400
Dec 29, 2023 103.15 103.29 102.63 102.88 102.48 2,336,200
Dec 28, 2023 103.18 103.40 103.03 103.10 102.70 2,707,800
Dec 27, 2023 102.80 103.11 102.76 103.03 102.63 1,414,500
Dec 26, 2023 102.36 102.92 102.34 102.73 102.33 1,221,900
Dec 22, 2023 102.25 102.51 101.85 102.22 101.83 1,975,100
Dec 21, 2023 101.66 102.09 101.30 102.07 101.68 1,732,600
Dec 20, 2023 102.04 102.35 100.74 100.77 100.38 2,707,600
Dec 19, 2023 101.67 102.19 101.67 102.17 101.78 1,991,900
Dec 18, 2023 0.80 Dividend
Dec 18, 2023 101.36 101.54 101.14 101.41 101.02 2,144,600
Dec 15, 2023 102.06 102.24 101.71 101.81 100.62 2,783,100
Dec 14, 2023 102.05 102.57 101.78 102.28 101.08 1,897,600
Dec 13, 2023 100.06 101.53 99.79 101.49 100.30 1,670,000
Dec 12, 2023 99.62 100.05 99.34 100.01 98.84 1,149,200
Dec 11, 2023 99.32 99.77 99.26 99.76 98.59 1,875,300
Dec 8, 2023 98.86 99.50 98.81 99.39 98.23 1,528,200
Dec 7, 2023 98.83 99.21 98.63 99.11 97.95 1,189,800
Dec 6, 2023 99.23 99.31 98.41 98.45 97.30 1,159,900
Dec 5, 2023 98.54 98.83 98.33 98.63 97.48 1,347,200
Dec 4, 2023 98.54 99.00 98.42 98.85 97.69 1,918,000
Dec 1, 2023 98.46 99.52 98.38 99.46 98.30 2,776,100
Nov 30, 2023 98.50 98.68 98.14 98.61 97.46 1,614,900
Nov 29, 2023 98.67 98.90 98.27 98.32 97.17 1,342,100
Nov 28, 2023 98.07 98.57 97.94 98.30 97.15 1,134,400
Nov 27, 2023 98.20 98.28 98.04 98.14 96.99 1,820,700
Nov 24, 2023 98.09 98.36 98.08 98.33 97.18 789,600
Nov 22, 2023 98.01 98.25 97.74 98.07 96.92 1,036,900
Nov 21, 2023 97.90 98.06 97.69 97.83 96.69 1,564,100
Nov 20, 2023 97.43 98.28 97.39 98.09 96.94 1,103,300
Nov 17, 2023 97.20 97.52 97.10 97.45 96.31 966,400
Nov 16, 2023 96.89 97.12 96.55 96.91 95.78 1,471,800
Nov 15, 2023 97.18 97.55 96.97 97.09 95.95 3,912,500
Nov 14, 2023 96.07 97.10 96.07 96.90 95.77 1,550,900
Nov 13, 2023 94.37 94.91 94.22 94.71 93.60 1,527,100
Nov 10, 2023 93.92 94.73 93.48 94.72 93.61 1,700,600
Nov 9, 2023 94.55 94.64 93.56 93.62 92.52 2,179,300
Nov 8, 2023 94.36 94.50 93.81 94.22 93.12 1,358,400
Nov 7, 2023 94.10 94.44 93.81 94.28 93.18 935,700
Nov 6, 2023 94.52 94.67 94.01 94.34 93.24 1,818,400
Nov 3, 2023 93.98 94.67 93.95 94.35 93.25 2,401,700
Nov 2, 2023 92.50 93.25 92.44 93.21 92.12 2,402,200
Nov 1, 2023 90.65 91.45 90.52 91.35 90.28 2,539,700
Oct 31, 2023 90.10 90.49 89.70 90.46 89.40 3,000,700
Oct 30, 2023 89.73 90.20 89.41 90.02 88.97 2,087,300
Oct 27, 2023 89.87 89.91 88.74 88.97 87.93 1,840,200
Oct 26, 2023 89.88 90.08 89.07 89.36 88.31 2,204,100
Oct 25, 2023 90.88 90.89 90.03 90.12 89.07 1,711,000
Oct 24, 2023 90.99 91.52 90.77 91.31 90.24 2,110,300
Oct 23, 2023 90.38 91.37 90.01 90.62 89.56 3,476,000
Oct 20, 2023 91.61 91.73 90.76 90.79 89.73 2,854,300
Oct 19, 2023 92.63 93.04 91.69 91.84 90.77 3,510,200
Oct 18, 2023 93.57 93.67 92.46 92.64 91.56 1,916,800
Oct 17, 2023 93.34 94.51 93.33 94.07 92.97 2,157,700
Oct 16, 2023 93.55 94.18 93.43 94.07 92.97 2,152,000
Oct 13, 2023 93.91 94.12 92.84 93.12 92.03 2,543,700
Oct 12, 2023 94.71 94.71 93.29 93.74 92.64 1,729,700
Oct 11, 2023 94.55 94.70 93.97 94.58 93.47 2,578,700
Oct 10, 2023 93.76 94.59 93.70 94.15 93.05 2,297,000
Oct 9, 2023 92.42 93.46 92.35 93.32 92.23 3,441,700
Oct 6, 2023 91.61 93.39 91.31 93.04 91.95 5,399,400
Oct 5, 2023 91.91 92.18 91.36 92.02 90.94 2,353,200
Oct 4, 2023 91.45 91.91 90.98 91.80 90.73 1,378,300
Oct 3, 2023 92.07 92.32 91.12 91.42 90.35 1,386,000
Oct 2, 2023 92.99 93.10 92.25 92.68 91.60 4,101,600
Sep 29, 2023 94.20 94.22 92.94 93.18 92.09 3,009,700
Sep 28, 2023 92.76 93.74 92.62 93.44 92.35 1,443,300
Sep 27, 2023 93.13 93.22 92.13 92.80 91.71 1,206,200
Sep 26, 2023 93.43 93.62 92.66 92.79 91.70 1,608,800
Sep 25, 2023 93.59 94.12 93.47 94.11 93.01 1,341,200
Sep 22, 2023 94.42 94.69 93.95 94.01 92.91 1,231,300
Sep 21, 2023 94.86 94.89 93.95 94.03 92.93 1,579,700
Sep 20, 2023 96.51 96.77 95.57 95.60 94.48 1,155,700
Sep 19, 2023 96.32 96.45 95.82 96.26 95.13 1,238,100
Sep 18, 2023 0.41 Dividend
Sep 18, 2023 96.42 96.65 96.19 96.44 95.31 902,200
Sep 15, 2023 97.58 97.64 96.89 96.96 95.42 3,056,000
Sep 14, 2023 97.41 97.87 97.20 97.77 96.22 1,228,900
Sep 13, 2023 96.86 97.05 96.56 96.79 95.26 1,335,100
Sep 12, 2023 96.95 97.35 96.82 96.90 95.37 973,700
Sep 11, 2023 97.23 97.35 96.97 97.31 95.77 1,027,800
Sep 8, 2023 96.51 96.84 96.39 96.53 95.00 1,840,400
Sep 7, 2023 96.31 96.60 96.11 96.49 94.96 895,400
Sep 6, 2023 97.28 97.40 96.48 96.89 95.36 1,659,600
Sep 5, 2023 97.90 97.90 97.40 97.45 95.91 1,512,600
Sep 1, 2023 98.53 98.64 97.79 98.07 96.52 2,061,300
Aug 31, 2023 98.07 98.21 97.66 97.73 96.18 988,600
Aug 30, 2023 97.82 98.18 97.64 97.98 96.43 1,273,400
Aug 29, 2023 96.34 97.80 96.29 97.74 96.19 1,683,900
Aug 28, 2023 96.22 96.53 96.09 96.44 94.91 1,336,900
Aug 25, 2023 95.47 95.93 94.68 95.65 94.14 1,979,800
Aug 24, 2023 96.45 96.56 95.06 95.10 93.59 1,294,400
Aug 23, 2023 95.52 96.45 95.51 96.30 94.77 1,423,600
Aug 22, 2023 95.79 95.83 95.11 95.21 93.70 1,653,200
Aug 21, 2023 95.14 95.55 94.69 95.41 93.90 1,138,900
Aug 18, 2023 94.30 95.15 94.23 94.94 93.44 1,858,300
Aug 17, 2023 96.01 96.06 94.87 95.00 93.50 930,000
Aug 16, 2023 96.18 96.53 95.61 95.63 94.12 1,272,800
Aug 15, 2023 97.08 97.10 96.22 96.36 94.83 1,750,800
Aug 14, 2023 96.96 97.52 96.72 97.51 95.97 926,400
Aug 11, 2023 97.21 97.66 97.07 97.43 95.89 1,152,900
Aug 10, 2023 98.30 98.98 97.54 97.78 96.23 1,107,400
Aug 9, 2023 98.08 98.17 97.44 97.63 96.08 928,100
Aug 8, 2023 97.73 98.08 97.26 98.03 96.48 1,376,900
Aug 7, 2023 98.40 98.65 98.03 98.64 97.08 1,102,100
Aug 4, 2023 98.57 99.09 97.83 97.92 96.37 1,384,000
Aug 3, 2023 97.84 98.44 97.71 98.10 96.55 1,065,200
Aug 2, 2023 99.04 99.08 98.15 98.31 96.75 1,514,000
Aug 1, 2023 100.08 100.21 99.74 99.98 98.40 1,442,000
Jul 31, 2023 100.50 100.73 100.36 100.59 99.00 3,081,800
Jul 28, 2023 100.20 100.54 100.03 100.37 98.78 869,900
Jul 27, 2023 100.69 100.69 99.16 99.34 97.77 1,179,300
Jul 26, 2023 99.50 100.26 99.49 100.00 98.42 895,600
Jul 25, 2023 99.56 100.03 99.55 99.82 98.24 1,126,400
Jul 24, 2023 99.29 99.66 99.14 99.52 97.94 633,200
Jul 21, 2023 99.48 99.52 99.11 99.16 97.59 1,073,300
Jul 20, 2023 99.63 99.73 99.00 99.12 97.55 1,294,300
Jul 19, 2023 99.84 100.08 99.66 99.80 98.22 927,200
Jul 18, 2023 99.02 99.78 98.96 99.71 98.13 901,600
Jul 17, 2023 98.69 99.28 98.61 99.11 97.54 1,168,200
Jul 14, 2023 99.24 99.28 98.73 98.83 97.26 1,127,900
Jul 13, 2023 98.72 99.31 98.67 99.19 97.62 1,457,500
Jul 12, 2023 97.91 98.25 97.82 98.06 96.51 996,000
Jul 11, 2023 96.40 96.99 96.23 96.93 95.39 883,100
Jul 10, 2023 95.64 96.10 95.59 96.10 94.58 975,500
Jul 7, 2023 95.45 96.51 95.45 95.80 94.28 1,168,000
Jul 6, 2023 95.71 95.71 94.97 95.55 94.04 995,700
Jul 5, 2023 96.79 96.91 96.59 96.74 95.21 793,200
Jul 3, 2023 97.06 97.29 97.00 97.29 95.75 971,700
Jun 30, 2023 96.66 97.13 96.65 96.98 95.44 1,184,100
Jun 29, 2023 95.49 95.92 95.41 95.92 94.40 775,200
Jun 28, 2023 95.47 95.91 95.31 95.74 94.22 1,138,900
Jun 27, 2023 94.98 95.82 94.84 95.69 94.17 931,800
Jun 26, 2023 94.79 95.20 94.68 94.72 93.22 1,251,600
Jun 23, 2023 94.80 95.13 94.66 94.78 93.28 1,602,800
Jun 22, 2023 95.54 95.87 95.38 95.83 94.31 915,500
Jun 21, 2023 96.00 96.25 95.71 95.87 94.35 1,024,800
Jun 20, 2023 0.65 Dividend
Jun 20, 2023 96.53 96.54 95.84 96.17 94.65 3,171,800
Jun 16, 2023 98.48 98.49 97.68 97.78 95.59 935,000
Jun 15, 2023 96.90 98.24 96.83 98.06 95.87 997,100
Jun 14, 2023 97.00 97.38 96.28 96.94 94.77 1,505,700
Jun 13, 2023 96.60 96.96 96.51 96.79 94.62 1,824,500
Jun 12, 2023 95.61 96.06 95.45 96.04 93.89 902,300
Jun 9, 2023 95.48 95.78 95.21 95.40 93.27 961,700
Jun 8, 2023 94.82 95.38 94.63 95.29 93.16 995,700
Jun 7, 2023 95.11 95.39 94.61 94.71 92.59 1,567,700
Jun 6, 2023 94.52 95.19 94.45 95.12 92.99 1,371,900
Jun 5, 2023 94.88 95.02 94.45 94.56 92.44 1,162,900
Jun 2, 2023 94.30 95.04 94.22 94.88 92.76 1,462,200
Jun 1, 2023 92.55 93.62 92.34 93.42 91.33 1,499,700
May 31, 2023 92.40 92.51 91.78 92.27 90.21 1,351,800
May 30, 2023 93.51 93.57 92.65 92.96 90.88 1,797,100
May 26, 2023 92.49 93.45 92.46 93.29 91.20 1,419,600
May 25, 2023 92.32 92.44 91.76 92.17 90.11 1,442,200
May 24, 2023 92.27 92.27 91.70 91.89 89.83 1,324,700
May 23, 2023 93.39 93.57 92.70 92.72 90.65 897,700
May 22, 2023 93.78 94.17 93.67 93.90 91.80 1,281,700
May 19, 2023 93.91 94.04 93.49 93.75 91.65 1,290,100
May 18, 2023 93.13 93.79 92.99 93.74 91.64 1,607,500
May 17, 2023 92.76 93.37 92.36 93.24 91.15 1,301,300
May 16, 2023 92.84 92.97 92.37 92.37 90.30 772,600
May 15, 2023 92.83 93.25 92.55 93.17 91.08 1,307,300
May 12, 2023 92.97 92.97 92.08 92.54 90.47 1,531,500
May 11, 2023 92.68 92.80 92.25 92.80 90.72 1,016,100
May 10, 2023 93.33 93.38 92.29 93.02 90.94 4,078,400
May 9, 2023 92.73 93.02 92.61 92.83 90.75 785,000
May 8, 2023 93.30 93.34 92.96 93.21 91.12 1,048,000
May 5, 2023 92.35 93.37 92.30 93.16 91.08 971,900
May 4, 2023 91.85 91.98 91.35 91.60 89.55 1,409,900
May 3, 2023 92.38 93.02 91.89 91.92 89.86 1,462,200
May 2, 2023 92.90 92.90 91.58 92.24 90.18 1,226,800
May 1, 2023 93.30 93.66 93.23 93.29 91.20 924,500
Apr 28, 2023 92.55 93.41 92.52 93.40 91.31 1,692,600
Apr 27, 2023 91.87 92.90 91.78 92.85 90.77 1,184,600
Apr 26, 2023 91.89 92.02 91.23 91.33 89.29 990,600
Apr 25, 2023 92.56 92.56 91.53 91.53 89.48 972,900
Apr 24, 2023 92.90 93.14 92.69 93.05 90.97 1,969,200

Related Tickers