VANGUARD TOTAL WORLD STOCK IND $53.68

down -0.15


19/6/2013 11:19 AM  |  NYSEARCA : VT  |  Industries :
Type:

VT historical data

Date Open High Low Close Volume
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
10/18/2011 43.35 44.51 42.99 44.30 1074
10/17/2011 44.26 44.26 43.42 43.45 891
10/14/2011 44.41 44.53 44.01 44.53 1218
10/13/2011 43.62 43.87 43.26 43.79 1153
10/12/2011 43.85 44.45 43.71 44.03 9074
10/11/2011 42.86 43.29 42.81 43.18 3755
10/10/2011 42.63 43.35 42.63 43.35 718
10/7/2011 42.29 42.45 41.61 41.80 792
10/6/2011 41.16 42.18 40.93 42.16 1580
10/5/2011 40.42 41.25 40.06 41.16 1790
10/4/2011 39.08 40.41 38.67 40.41 2570
10/3/2011 40.50 40.89 39.57 39.63 4611
9/30/2011 41.22 41.52 40.65 40.65 3057
9/29/2011 42.37 42.51 41.32 41.95 2861
9/28/2011 42.31 42.61 41.37 41.37 917
9/27/2011 42.50 42.99 42.05 42.29 1078
9/26/2011 40.80 41.49 40.20 41.49 1306
9/23/2011 40.10 40.71 40.02 40.63 2025
9/22/2011 40.76 40.78 39.72 40.26 20436
9/21/2011 43.24 43.35 42.01 42.01 2276
9/20/2011 43.59 43.93 43.20 43.34 386
9/19/2011 43.09 43.58 42.81 43.35 761
9/16/2011 44.20 44.35 43.79 44.20 5340
9/15/2011 43.90 44.17 43.55 44.10 6600
9/14/2011 43.01 43.77 42.40 43.37 1371
9/13/2011 42.53 42.98 42.40 42.89 759
9/12/2011 41.74 42.49 41.52 42.49 1653
9/9/2011 43.26 43.26 42.31 42.54 1536
9/8/2011 44.03 44.52 43.75 43.81 763
9/7/2011 43.98 44.51 43.85 44.51 730
9/6/2011 42.39 43.39 42.10 43.31 1361
9/2/2011 44.36 44.55 43.96 44.11 588
9/1/2011 45.60 45.99 45.15 45.21 3357
8/31/2011 45.49 45.90 45.33 45.53 872
8/30/2011 44.81 45.28 44.45 45.11 985
8/29/2011 44.46 45.10 44.46 45.06 722
8/26/2011 43.04 44.04 42.52 43.87 800
8/25/2011 44.14 44.28 43.09 43.19 1273
8/24/2011 43.62 44.20 43.42 44.13 5245
8/23/2011 42.82 43.93 42.51 43.93 1185
8/22/2011 43.44 43.55 42.43 42.46 912
8/19/2011 42.51 43.55 42.34 42.43 822
8/18/2011 43.76 43.76 42.62 43.08 5165
8/17/2011 45.24 45.62 44.78 45.09 1556
8/16/2011 44.77 45.27 44.45 44.89 1132
8/15/2011 44.76 45.45 44.73 45.36 1084
8/12/2011 44.44 44.66 43.97 44.37 1866
8/11/2011 42.33 44.45 42.23 43.97 1182
8/10/2011 43.24 43.33 41.92 41.94 2258
8/9/2011 42.90 44.26 41.69 44.09 4246
8/8/2011 43.52 44.03 41.70 41.74 8124
8/5/2011 45.45 45.87 43.73 45.06 2820
8/4/2011 46.71 46.71 44.81 44.87 7285
8/3/2011 47.64 47.73 46.77 47.69 1879
8/2/2011 48.37 48.55 47.50 47.50 1329
8/1/2011 49.87 49.87 48.36 48.72 2276
7/29/2011 48.96 49.52 48.71 49.09 1755
7/28/2011 49.28 49.68 49.09 49.18 1050
7/27/2011 50.18 50.18 49.14 49.26 1424
7/26/2011 50.37 50.57 50.23 50.35 683
7/25/2011 50.16 50.52 50.10 50.27 1077
7/22/2011 50.50 50.69 50.34 50.66 878
7/21/2011 50.06 50.71 50.03 50.65 979
7/20/2011 49.83 49.94 49.62 49.84 410
7/19/2011 49.18 49.58 49.18 49.53 1146
7/18/2011 48.97 49.00 48.35 48.72 482
7/15/2011 49.42 49.45 49.01 49.34 404
7/14/2011 49.71 49.80 48.99 49.04 598
7/13/2011 49.38 49.92 49.28 49.41 501
7/12/2011 49.00 49.44 48.90 48.92 639
7/11/2011 49.67 49.72 49.08 49.29 1150
7/8/2011 50.44 50.48 50.09 50.47 708
7/7/2011 50.76 51.02 50.72 50.97 5337
7/6/2011 50.44 50.59 50.17 50.49 1267
7/5/2011 50.68 50.74 50.51 50.63 536
7/1/2011 50.15 50.85 49.97 50.74 892
6/30/2011 49.82 50.26 49.73 50.17 646
6/29/2011 49.29 49.63 49.10 49.58 3141
6/28/2011 48.40 48.97 48.40 48.95 345
6/27/2011 47.91 48.45 47.80 48.29 854
6/24/2011 48.43 48.43 47.83 47.90 303
6/23/2011 47.92 48.39 47.52 48.39 686
6/22/2011 48.78 49.02 48.63 48.65 1610
Marketplace
Trading Center