VANGUARD TOTAL WORLD STOCK IND $55.39

up +0.08


21/5/2013 04:21 PM  |  NYSEARCA : VT  |  Industries :
Type:

VT historical data

Date Open High Low Close Volume
12/26/2012 49.15 49.32 48.89 49.03 3586
12/24/2012 49.20 49.24 49.00 49.11 2299
12/21/2012 48.86 49.24 48.80 49.19 5470
12/20/2012 49.45 49.66 49.36 49.61 3460
12/19/2012 50.03 50.13 49.82 49.85 2111
12/18/2012 49.42 50.00 49.40 49.95 14120
12/17/2012 49.01 49.48 49.01 49.46 2224
12/14/2012 49.09 49.21 48.93 49.05 1408
12/13/2012 49.31 49.38 48.93 49.02 1899
12/12/2012 49.28 49.62 49.27 49.33 2095
12/11/2012 49.00 49.33 49.00 49.24 3059
12/10/2012 48.76 48.91 48.72 48.86 1925
12/7/2012 48.72 48.89 48.62 48.84 912
12/6/2012 48.63 48.75 48.54 48.74 2783
12/5/2012 48.41 48.81 48.31 48.55 1585
12/4/2012 48.46 48.57 48.28 48.41 1410
12/3/2012 48.79 48.79 48.34 48.35 1768
11/30/2012 48.51 48.57 48.31 48.47 1022
11/29/2012 48.41 48.54 48.20 48.43 5112
11/28/2012 47.57 48.27 47.37 48.17 4572
11/27/2012 47.93 48.10 47.75 47.76 1885
11/26/2012 47.94 48.06 47.80 48.05 6011
11/23/2012 47.85 48.17 47.85 48.17 657
11/21/2012 47.28 47.41 47.22 47.41 865
11/20/2012 47.15 47.32 46.95 47.25 1225
11/19/2012 46.92 47.31 46.83 47.31 2737
11/16/2012 46.28 46.41 45.83 46.33 1209
11/15/2012 46.37 46.47 46.03 46.18 2735
11/14/2012 46.86 46.98 46.15 46.25 12505
11/13/2012 46.76 47.19 46.69 46.80 3193
11/12/2012 47.25 47.25 47.01 47.09 1631
11/9/2012 46.89 47.38 46.83 47.05 3056
11/8/2012 47.51 47.68 46.98 47.03 2251
11/7/2012 48.01 48.01 47.27 47.51 1750
11/6/2012 48.19 48.48 48.11 48.41 857
11/5/2012 47.98 48.10 47.80 48.01 2037
11/2/2012 48.58 48.60 47.94 47.94 1460
11/1/2012 48.01 48.46 47.87 48.45 3666
10/31/2012 47.96 48.00 47.62 47.74 2103
10/26/2012 47.87 47.97 47.60 47.79 456
10/25/2012 48.06 48.21 47.68 47.94 2522
10/24/2012 48.00 48.03 47.62 47.64 914
10/23/2012 47.82 47.83 47.41 47.69 1538
10/22/2012 48.52 48.60 48.20 48.54 913
10/19/2012 48.96 48.96 48.25 48.34 603
10/18/2012 49.04 49.35 48.94 49.10 626
10/17/2012 48.97 49.25 48.88 49.20 2077
10/16/2012 48.61 48.92 48.60 48.91 2100
10/15/2012 48.04 48.31 47.88 48.29 1198
10/12/2012 48.09 48.15 47.77 47.86 526
10/11/2012 48.20 48.39 48.05 48.06 1022
10/10/2012 48.00 48.08 47.73 47.83 708
10/9/2012 48.50 48.50 48.06 48.08 3163
10/8/2012 48.51 48.65 48.51 48.63 480
10/5/2012 49.15 49.26 48.72 48.85 938
10/4/2012 48.64 48.84 48.52 48.83 1100
10/3/2012 48.47 48.52 48.20 48.40 678
10/2/2012 48.62 48.68 48.27 48.46 2302
10/1/2012 48.27 48.70 48.23 48.27 6067
9/28/2012 48.28 48.28 47.89 48.03 2512
9/27/2012 48.26 48.58 48.04 48.51 3422
9/26/2012 48.16 48.17 47.77 47.91 1759
9/25/2012 48.91 48.96 48.26 48.28 2128
9/24/2012 48.62 48.77 48.50 48.68 753
9/21/2012 49.78 49.78 49.33 49.38 1569
9/20/2012 49.31 49.42 49.00 49.38 2519
9/19/2012 49.64 49.74 49.46 49.63 588
9/18/2012 49.57 49.62 49.41 49.53 1003
9/17/2012 49.90 49.91 49.56 49.69 1118
9/14/2012 49.78 50.34 49.77 49.94 3182
9/13/2012 48.72 49.67 48.59 49.56 2882
9/12/2012 48.78 48.87 48.58 48.71 704
9/11/2012 48.32 48.64 48.32 48.51 1116
9/10/2012 48.45 48.54 48.19 48.21 2217
9/7/2012 48.28 48.57 48.28 48.56 4051
9/6/2012 47.35 48.10 47.35 48.10 4177
9/5/2012 47.06 47.20 46.86 47.02 5401
9/4/2012 47.17 47.20 46.85 47.09 1383
8/31/2012 47.20 47.34 46.90 47.14 793
8/30/2012 47.08 47.08 46.73 46.81 848
8/29/2012 47.41 47.41 47.17 47.28 1145
8/28/2012 47.20 47.46 47.20 47.36 989
8/27/2012 47.44 47.55 47.30 47.35 1267
8/24/2012 47.17 47.51 47.01 47.37 1852
8/23/2012 47.55 47.55 47.23 47.29 520
8/22/2012 47.43 47.68 47.29 47.61 1186
8/21/2012 47.76 48.08 47.56 47.65 981
8/20/2012 47.60 47.69 47.39 47.64 1079
8/17/2012 47.68 47.75 47.54 47.70 1891
8/16/2012 47.33 47.74 47.20 47.66 2067
8/15/2012 47.09 47.25 47.07 47.19 1301
8/14/2012 47.36 47.36 47.07 47.16 484
8/13/2012 47.20 47.25 46.90 47.14 434
8/10/2012 46.88 47.27 46.82 47.25 534
8/9/2012 46.97 47.31 46.97 47.16 550
8/8/2012 46.90 47.21 46.90 47.06 1888
8/7/2012 47.03 47.31 46.96 47.10 1021
8/6/2012 46.70 46.97 46.67 46.77 1281
8/3/2012 46.17 46.69 46.17 46.54 704
8/2/2012 45.54 45.81 45.09 45.40 745
Marketplace
Trading Center