VANGUARD TOTAL WORLD STOCK IND $54.25

down -0.33


24/5/2013 04:24 PM  |  NYSEARCA : VT  |  Industries :
Type:

VT historical data

Date Open High Low Close Volume
5/24/2013 54.07 54.25 53.83 54.25 7050
5/23/2013 54.01 54.58 53.60 54.58 3966
5/22/2013 55.55 55.93 54.65 54.83 4862
5/21/2013 55.33 55.53 55.10 55.39 3440
5/20/2013 55.28 55.45 55.20 55.31 2738
5/17/2013 54.98 55.25 54.87 55.25 2568
5/16/2013 55.01 55.14 54.75 54.80 1671
5/15/2013 54.84 55.19 54.80 55.09 1430
5/14/2013 54.50 54.92 54.50 54.88 1899
5/13/2013 54.55 54.59 54.35 54.53 3863
5/10/2013 54.44 54.60 54.27 54.57 1658
5/9/2013 54.79 54.88 54.44 54.55 1887
5/8/2013 54.55 54.85 54.50 54.82 2590
5/7/2013 54.36 54.46 54.15 54.44 1468
5/6/2013 54.13 54.27 54.05 54.21 2630
5/3/2013 53.96 54.31 53.96 54.15 1590
5/2/2013 53.29 53.65 53.27 53.57 2971
5/1/2013 53.51 53.66 53.10 53.16 2506
4/30/2013 53.49 53.68 53.27 53.68 2020
4/29/2013 53.21 53.51 53.13 53.42 1856
4/26/2013 52.94 53.01 52.77 52.90 656
4/25/2013 52.98 53.26 52.94 53.04 1864
4/24/2013 52.60 52.88 52.55 52.74 2591
4/23/2013 52.26 52.54 52.14 52.52 2506
4/22/2013 51.85 52.02 51.45 51.94 1508
4/19/2013 51.51 51.78 51.45 51.77 1775
4/18/2013 51.63 51.63 51.07 51.20 1820
4/17/2013 51.98 51.98 51.20 51.44 4512
4/16/2013 52.14 52.41 51.94 52.37 3122
4/15/2013 52.50 52.51 51.53 51.53 2082
4/12/2013 52.84 52.85 52.54 52.84 1641
4/11/2013 52.98 53.23 52.90 53.07 2256
4/10/2013 52.37 52.85 52.37 52.81 1933
4/9/2013 52.00 52.32 51.85 52.10 1398
4/8/2013 51.73 51.95 51.56 51.94 1824
4/5/2013 51.11 51.76 51.11 51.69 2212
4/4/2013 51.70 51.96 51.62 51.86 1275
4/3/2013 52.26 52.28 51.50 51.57 1887
4/2/2013 52.02 52.33 52.02 52.14 2768
4/1/2013 52.23 52.24 51.70 51.83 4673
3/28/2013 52.10 52.34 52.02 52.28 2737
3/27/2013 51.78 52.13 51.65 52.07 1668
3/26/2013 51.96 52.15 51.92 52.13 1225
3/25/2013 52.18 52.23 51.52 51.74 1854
3/22/2013 51.91 52.06 51.83 52.05 1374
3/21/2013 51.99 52.13 51.78 51.86 4021
3/20/2013 52.33 52.39 52.15 52.27 2447
3/19/2013 52.23 52.30 51.53 51.82 20291
3/18/2013 52.00 52.43 51.90 52.18 1951
3/15/2013 52.65 52.69 52.47 52.52 2966
3/14/2013 52.45 52.70 52.40 52.67 1880
3/13/2013 52.36 52.41 52.13 52.30 1231
3/12/2013 52.51 52.58 52.22 52.33 1911
3/11/2013 52.46 52.61 52.31 52.60 780
3/8/2013 52.42 52.48 52.18 52.45 4124
3/7/2013 52.19 52.29 52.16 52.24 1555
3/6/2013 52.11 52.23 51.94 52.05 4248
3/5/2013 51.77 52.07 51.77 51.97 3011
3/4/2013 51.21 51.50 51.11 51.49 3527
3/1/2013 51.00 51.38 50.85 51.37 3657
2/28/2013 51.41 51.61 51.24 51.24 4535
2/27/2013 50.70 51.48 50.63 51.34 1798
2/26/2013 50.82 50.91 50.36 50.78 2694
2/25/2013 51.86 51.86 50.45 50.46 3047
2/22/2013 51.24 51.42 51.06 51.42 1321
2/21/2013 51.17 51.17 50.70 50.90 2015
2/20/2013 52.11 52.13 51.41 51.43 2493
2/19/2013 51.87 52.07 51.80 52.02 3991
2/15/2013 51.78 51.78 51.44 51.57 2950
2/14/2013 51.58 51.75 51.49 51.70 2766
2/13/2013 51.89 51.96 51.69 51.78 1853
2/12/2013 51.58 51.80 51.50 51.68 1918
2/11/2013 51.60 51.60 51.40 51.52 2879
2/8/2013 51.49 51.61 51.44 51.59 2306
2/7/2013 51.53 51.53 50.95 51.28 2501
2/6/2013 51.27 51.55 51.21 51.55 2638
2/5/2013 51.29 51.64 51.29 51.50 1897
2/4/2013 51.52 51.57 51.11 51.15 7173
2/1/2013 51.74 51.95 51.60 51.88 2571
1/31/2013 51.43 51.58 51.31 51.40 2368
1/30/2013 51.73 51.75 51.49 51.54 1808
1/29/2013 51.40 51.66 51.33 51.61 2212
1/28/2013 51.50 51.53 51.20 51.33 1838
1/25/2013 51.48 51.53 51.29 51.53 1549
1/24/2013 51.20 51.43 51.03 51.25 5074
1/23/2013 51.13 51.20 51.01 51.15 2419
1/22/2013 50.92 51.19 50.85 51.19 11240
1/18/2013 50.95 51.03 50.73 50.99 3846
1/17/2013 50.90 51.08 50.78 50.94 2964
1/16/2013 50.56 50.65 50.45 50.61 4380
1/15/2013 50.38 50.73 50.38 50.71 2019
1/14/2013 50.74 50.79 50.54 50.76 2263
1/11/2013 50.71 50.76 50.51 50.73 4110
1/10/2013 50.61 50.79 50.39 50.76 4331
1/9/2013 50.12 50.31 50.10 50.23 6739
1/8/2013 50.19 50.21 49.84 50.01 17376
1/7/2013 50.24 50.26 50.04 50.20 8925
1/4/2013 50.22 50.50 50.13 50.46 3798
1/3/2013 50.20 50.52 50.13 50.22 3482
1/2/2013 50.22 50.50 50.16 50.50 7224
Marketplace
Trading Center