VANGUARD TOTAL WORLD STOCK IND $54.58

down -0.25


23/5/2013 04:23 PM  |  NYSEARCA : VT  |  Industries :
Type:

VT historical data

Date Open High Low Close Volume
3/13/2012 47.72 48.38 47.71 48.36 1201
3/12/2012 47.57 47.67 47.38 47.52 1425
3/9/2012 47.60 47.80 47.50 47.60 879
3/8/2012 47.36 47.74 47.27 47.64 1794
3/7/2012 46.56 46.93 46.49 46.86 2663
3/6/2012 46.69 46.69 46.20 46.35 4251
3/5/2012 47.69 47.69 47.31 47.52 9511
3/2/2012 47.90 47.99 47.66 47.82 4468
3/1/2012 47.89 48.23 47.86 48.17 2040
2/29/2012 48.20 48.32 47.62 47.71 3700
2/28/2012 47.83 48.06 47.72 48.02 1497
2/27/2012 47.43 47.91 47.26 47.75 2037
2/24/2012 47.77 47.99 47.76 47.87 842
2/23/2012 47.44 47.67 47.16 47.60 2016
2/22/2012 47.53 47.53 47.33 47.43 966
2/21/2012 47.67 47.78 47.45 47.57 945
2/17/2012 47.58 47.63 47.35 47.55 354
2/16/2012 46.80 47.42 46.71 47.42 722
2/15/2012 47.15 47.17 46.74 46.78 645
2/14/2012 46.94 46.95 46.55 46.87 683
2/13/2012 47.14 47.19 46.92 47.06 1627
2/10/2012 46.65 46.70 46.47 46.65 1216
2/9/2012 47.26 47.32 47.02 47.28 851
2/8/2012 47.15 47.30 46.91 47.22 1290
2/7/2012 46.78 47.07 46.58 47.04 1218
2/6/2012 46.71 46.89 46.65 46.88 891
2/3/2012 46.71 47.04 46.66 47.00 1444
2/2/2012 46.33 46.49 46.20 46.35 3021
2/1/2012 46.07 46.43 46.00 46.17 2696
1/31/2012 45.78 45.83 45.25 45.54 2646
1/30/2012 45.26 45.52 45.04 45.44 1863
1/27/2012 45.57 45.84 45.56 45.72 1093
1/26/2012 46.07 46.21 45.53 45.66 1861
1/25/2012 45.25 45.89 45.02 45.83 1366
1/24/2012 45.08 45.34 44.95 45.28 2275
1/23/2012 45.51 45.70 45.30 45.45 4452
1/20/2012 45.27 45.40 45.15 45.40 995
1/19/2012 45.11 45.36 45.00 45.30 2201
1/18/2012 44.40 44.92 44.40 44.90 3186
1/17/2012 44.42 44.60 44.21 44.31 2335
1/13/2012 43.85 43.97 43.53 43.94 866
1/12/2012 44.32 44.39 44.00 44.33 2001
1/11/2012 44.00 44.23 43.89 44.19 942
1/10/2012 44.24 44.33 44.15 44.25 1304
1/9/2012 43.61 43.68 43.31 43.58 2044
1/6/2012 43.72 43.72 43.36 43.43 572
1/5/2012 43.62 43.88 43.34 43.76 868
1/4/2012 43.78 44.04 43.65 43.99 1430
1/3/2012 44.01 44.24 43.99 43.99 2335
12/30/2011 42.98 43.27 42.98 43.18 1980
12/29/2011 42.57 43.15 42.57 43.08 3100
12/28/2011 43.17 43.19 42.50 42.58 4069
12/27/2011 43.18 43.36 43.17 43.23 2669
12/23/2011 43.13 43.38 43.02 43.29 2831
12/22/2011 42.71 43.07 42.66 43.03 2427
12/21/2011 42.55 42.64 42.11 42.54 3437
12/20/2011 43.00 43.76 42.93 43.66 4364
12/19/2011 42.91 42.99 42.21 42.30 1984
12/16/2011 43.00 43.24 42.63 42.82 5006
12/15/2011 43.01 43.12 42.64 42.75 2991
12/14/2011 42.93 43.05 42.40 42.59 4121
12/13/2011 43.88 44.08 42.95 43.12 1425
12/12/2011 43.91 43.91 43.25 43.58 1220
12/9/2011 43.98 44.74 43.98 44.62 958
12/8/2011 44.43 44.58 43.70 43.80 2348
12/7/2011 44.61 45.22 44.36 45.02 1155
12/6/2011 44.88 45.05 44.60 44.87 1243
12/5/2011 45.13 45.33 44.71 44.98 1820
12/2/2011 44.97 45.07 44.43 44.45 1368
12/1/2011 44.54 44.89 44.33 44.47 1769
11/30/2011 44.13 44.74 44.03 44.67 2382
11/29/2011 42.62 42.93 42.44 42.71 2197
11/28/2011 42.56 42.69 42.20 42.56 1202
11/25/2011 41.02 41.53 40.75 41.02 1079
11/23/2011 41.70 41.79 41.10 41.15 2471
11/22/2011 42.31 42.54 42.00 42.26 1267
11/21/2011 42.54 42.56 41.94 42.32 1670
11/18/2011 43.68 43.68 43.11 43.31 507
11/17/2011 43.96 44.16 42.97 43.27 892
11/16/2011 44.26 44.80 43.94 43.99 6432
11/15/2011 44.55 44.98 44.36 44.67 665
11/14/2011 45.04 45.07 44.44 44.65 991
11/11/2011 44.97 45.42 44.97 45.33 326
11/10/2011 44.52 44.59 43.93 44.35 510
11/9/2011 44.54 44.64 43.80 43.89 3892
11/8/2011 45.54 46.09 45.29 46.01 1643
11/7/2011 45.23 45.53 44.86 45.45 517
11/4/2011 45.19 45.29 44.78 45.24 1219
11/3/2011 45.30 45.69 44.54 45.62 1164
11/2/2011 44.51 44.89 44.27 44.71 1298
11/1/2011 43.87 44.49 43.53 43.93 2105
10/31/2011 46.09 46.16 45.23 45.23 998
10/28/2011 46.79 46.99 46.64 46.96 1364
10/27/2011 46.54 47.49 46.37 47.11 3119
10/26/2011 45.10 45.22 44.20 45.12 1754
10/25/2011 45.15 45.15 44.41 44.49 982
10/24/2011 44.76 45.40 44.72 45.30 2098
10/21/2011 44.10 44.62 44.10 44.62 885
10/20/2011 43.65 43.77 42.99 43.58 740
10/19/2011 44.14 44.32 43.52 43.64 1640
Marketplace
Trading Center