VANGUARD TOTAL WORLD STOCK IND $55.40

up +0.09


21/5/2013 12:21 PM  |  NYSEARCA : VT  |  Industries :
Type:

VT historical data

Date Open High Low Close Volume
12/28/2010 47.64 47.64 47.28 47.36 590
12/27/2010 47.30 47.39 47.11 47.39 620
12/23/2010 47.42 47.42 47.26 47.36 453
12/22/2010 47.49 47.49 47.25 47.45 1899
12/21/2010 48.07 48.28 48.07 48.24 482
12/20/2010 48.02 48.02 47.65 47.83 739
12/17/2010 47.79 47.82 47.60 47.77 593
12/16/2010 47.75 47.92 47.50 47.91 1363
12/15/2010 47.81 48.04 47.54 47.64 1193
12/14/2010 48.13 48.30 47.94 48.10 1698
12/13/2010 48.22 48.26 47.98 48.04 1555
12/10/2010 47.53 47.80 47.41 47.73 2327
12/9/2010 47.62 47.74 47.30 47.53 853
12/8/2010 47.43 47.58 47.11 47.40 692
12/7/2010 48.00 48.00 47.31 47.32 1674
12/6/2010 47.33 47.46 47.19 47.37 787
12/3/2010 47.16 47.52 47.14 47.50 535
12/2/2010 46.51 47.27 46.50 47.27 2099
12/1/2010 46.15 46.50 46.12 46.42 716
11/30/2010 45.03 45.52 45.03 45.26 938
11/29/2010 45.54 45.76 45.15 45.68 927
11/26/2010 45.92 46.08 45.76 45.93 321
11/24/2010 46.19 46.45 46.17 46.45 401
11/23/2010 46.09 46.09 45.60 45.74 842
11/22/2010 46.64 46.91 46.32 46.85 1045
11/19/2010 46.70 47.03 46.53 47.02 681
11/18/2010 46.84 47.07 46.71 47.02 794
11/17/2010 46.13 46.27 45.95 46.08 575
11/16/2010 46.50 46.58 45.68 45.95 1793
11/15/2010 47.08 47.27 46.89 46.90 860
11/12/2010 47.30 47.44 46.69 46.94 976
11/11/2010 47.45 47.57 47.25 47.57 733
11/10/2010 47.80 47.86 47.25 47.78 917
11/9/2010 48.36 48.36 47.50 47.67 1020
11/8/2010 48.00 48.11 47.82 48.10 689
11/5/2010 48.26 48.35 48.04 48.26 1989
11/4/2010 47.87 48.27 47.87 48.27 1079
11/3/2010 47.24 47.27 46.71 47.27 911
11/2/2010 47.02 47.10 46.88 47.02 1130
11/1/2010 46.55 46.80 46.19 46.46 683
10/29/2010 46.26 46.52 46.25 46.49 1114
10/28/2010 46.49 46.59 46.20 46.44 472
10/27/2010 46.22 46.22 45.70 46.14 984
10/26/2010 46.32 46.52 46.20 46.50 1422
10/25/2010 46.84 47.03 46.62 46.69 1112
10/22/2010 46.57 46.57 46.34 46.48 764
10/21/2010 46.61 46.79 46.05 46.38 487
10/20/2010 45.99 46.57 45.97 46.44 354
10/19/2010 45.95 46.16 45.47 45.68 1797
10/18/2010 46.49 46.81 46.37 46.67 910
10/15/2010 46.77 46.77 46.25 46.56 466
10/14/2010 46.74 46.75 46.31 46.60 896
10/13/2010 46.37 46.80 46.32 46.58 826
10/12/2010 45.80 46.16 45.52 46.08 867
10/11/2010 46.18 46.19 45.92 46.02 1826
10/8/2010 45.79 46.19 45.70 46.06 826
10/7/2010 46.16 46.16 45.52 45.79 425
10/6/2010 45.88 45.99 45.72 45.90 726
10/5/2010 45.21 45.90 45.21 45.80 609
10/4/2010 44.95 45.11 44.52 44.75 817
10/1/2010 45.19 45.24 44.91 45.16 1144
9/30/2010 45.17 45.33 44.50 44.79 1301
9/29/2010 44.76 45.07 44.71 44.91 610
9/28/2010 44.74 45.00 44.34 44.95 645
9/27/2010 44.83 44.89 44.64 44.67 1887
9/24/2010 44.33 44.84 44.12 44.84 1346
9/23/2010 43.77 44.19 43.68 43.80 410
9/22/2010 44.32 44.57 44.07 44.26 803
9/21/2010 44.37 44.59 44.08 44.31 1219
9/20/2010 43.81 44.42 43.74 44.34 1061
9/17/2010 43.89 43.91 43.53 43.67 613
9/16/2010 43.68 43.80 43.59 43.79 1760
9/15/2010 43.61 43.93 43.45 43.90 460
9/14/2010 43.56 44.03 43.51 43.86 690
9/13/2010 43.54 43.75 43.53 43.73 683
9/10/2010 42.88 43.11 42.84 43.06 766
9/9/2010 43.05 43.15 42.76 42.88 464
9/8/2010 42.44 42.79 42.44 42.60 487
9/7/2010 42.54 42.60 42.24 42.27 406
9/3/2010 42.59 42.81 42.44 42.76 674
9/2/2010 41.97 42.28 41.97 42.28 300
9/1/2010 41.54 42.05 41.45 42.01 1191
8/31/2010 40.60 40.94 40.47 40.70 891
8/30/2010 41.00 41.17 40.65 40.65 397
8/27/2010 40.88 41.28 40.30 41.26 635
8/26/2010 40.75 40.93 40.33 40.45 445
8/25/2010 40.39 40.71 40.08 40.63 1128
8/24/2010 40.74 40.81 40.33 40.56 1572
8/23/2010 41.46 41.67 41.19 41.20 261
8/20/2010 41.42 41.42 41.05 41.37 290
8/19/2010 42.16 42.24 41.40 41.63 312
8/18/2010 42.22 42.44 41.96 42.28 456
8/17/2010 42.14 42.45 41.96 42.22 546
8/16/2010 41.46 41.77 41.25 41.63 1192
8/13/2010 41.58 41.78 41.46 41.46 448
8/12/2010 41.31 41.72 41.22 41.59 718
8/11/2010 42.31 42.31 41.66 41.73 434
8/10/2010 43.07 43.43 42.83 43.27 629
8/9/2010 43.52 43.68 43.37 43.57 482
8/6/2010 43.16 43.46 42.89 43.39 1114
Marketplace
Trading Center