Vanguard Total World Stock Index ETF $59.66

up +0.24


17/4/2014 06:40 PM  |  NYSEARCA : VT
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VT historical data

Date Open High Low Close Volume
4/17/201459.3859.7759.3659.66169,200
4/16/201459.2759.4259.0759.421,145,450
4/15/201458.8158.9558.0458.80237,075
4/14/201458.6858.9658.4558.81689,791
4/11/201458.7658.9558.4158.49485,134
4/10/201460.0360.0358.8458.95214,013
4/9/201459.4960.0659.4260.06331,254
4/8/201459.1059.4559.0059.36193,342
4/7/201459.6059.6758.9759.14143,190
4/4/201460.3760.4359.4859.55312,397
4/3/201460.1560.2259.8560.07440,899
4/2/201460.1060.2560.0060.20382,931
4/1/201459.8960.1559.8460.11422,793
3/31/201459.5459.7559.5259.67381,679
3/28/201459.1459.4259.0759.16399,504
3/27/201458.6458.9458.5658.79244,993
3/26/201459.1059.2858.6458.64345,885
3/25/201458.8959.0158.6058.88269,308
3/24/201459.1959.2358.5758.85486,655
3/21/201459.1859.4558.8358.90169,888
3/20/201458.8459.1058.5159.00109,436
3/19/201459.5059.5058.6058.89307,053
3/18/201459.2059.5459.1359.47248,111
3/17/201458.8659.1958.8059.02380,726
3/14/201458.4058.7858.3258.52332,834
3/13/201459.5659.5858.4358.58235,809
3/12/201459.2159.4058.9159.38186,801
3/11/201459.9259.9759.3559.44305,746
3/10/201459.8959.8959.4959.75461,046
3/7/201460.3360.4359.8260.02285,193
3/6/201460.2060.3860.1360.211,073,140
3/5/201459.8460.0059.8059.94145,887
3/4/201459.8759.9759.6259.91785,424
3/3/201458.9359.2058.6458.91407,500
2/28/201459.7660.0359.4159.72370,700
2/27/201459.4159.6059.2159.56199,742
2/26/201459.4459.5359.2059.34143,958
2/25/201459.5859.6659.2459.33171,701
2/24/201459.1859.8359.1859.48291,262
2/21/201459.3059.3859.1059.11492,636
2/20/201458.7959.1858.6459.10167,741
2/19/201459.1459.3458.7458.77452,074
2/18/201459.1659.2859.0059.15303,336
2/14/201458.6359.0158.6058.89242,921
2/13/201457.9958.6557.9558.60312,054
2/12/201458.4158.5558.2458.39417,054
2/11/201457.6858.4357.6858.28215,592
2/10/201457.6757.6757.3757.52340,145
2/7/201457.3157.6257.0457.56303,484
2/6/201456.1956.9756.1956.92193,401
2/5/201456.0056.1955.6456.05204,163
2/4/201455.9056.1955.7256.09352,059
2/3/201456.9256.9255.5355.63971,612
1/31/201456.6557.0656.4056.761,015,960
1/30/201457.0757.4557.0157.35341,506
1/29/201457.0057.1856.6556.78403,248
1/28/201457.1357.4457.0957.36337,400
1/27/201457.2057.3456.5656.89340,594
1/24/201458.1758.1957.1957.19793,498
1/23/201458.9859.0058.4558.71481,514
1/22/201459.1159.3259.0659.25743,675
1/21/201459.1459.3958.8359.10385,674
1/17/201459.0059.1658.8758.94246,319
1/16/201459.3159.3158.9359.16195,698
1/15/201459.0659.2659.0059.14423,445
1/14/201458.7158.9858.5058.96233,927
1/13/201458.8359.0458.3358.43397,793
1/10/201458.9559.0958.7159.09282,946
1/9/201458.8258.8358.3558.69297,172
1/8/201458.7658.8258.5258.70443,296
1/7/201458.6858.7658.5858.69231,716
1/6/201458.7858.8758.3558.42253,012
1/3/201458.6858.8358.5058.58323,700
1/2/201459.0059.0558.3858.52584,328
12/31/201359.3059.4459.2159.40593,421
12/30/201359.0959.1759.0159.16255,105
12/27/201359.0059.1058.9059.00262,090
12/26/201358.8558.8758.7558.82264,711
12/24/201358.5058.6358.4558.61149,186
12/23/201358.4858.4958.2658.47346,184
12/20/201357.8558.0757.8058.01445,959
12/19/201358.0358.0957.7358.061,034,240
12/18/201357.4858.1556.9658.05442,246
12/17/201357.4957.5057.1157.26273,708
12/16/201357.2757.6157.2657.49331,482
12/13/201357.1857.1956.9057.06176,491
12/12/201357.2557.3456.9057.08269,260
12/11/201358.0258.0757.3057.35221,360
12/10/201358.0158.1557.9558.02193,410
12/9/201358.1958.2058.0358.11294,435
12/6/201357.8458.1357.7958.06207,870
12/5/201357.4857.6057.3257.37347,603
12/4/201357.5257.7457.2057.58292,196
12/3/201357.9857.9857.5857.79289,530
12/2/201358.4558.4558.0758.10498,671
11/29/201358.5358.7458.4958.50203,114
11/27/201358.1658.4958.1658.46286,353
11/26/201358.2658.3658.1058.24379,020
11/25/201358.4458.4558.1858.22153,788
11/22/201358.0858.4558.0858.44175,909
Trading Center