NYSEARCA:VT
Vanguard Total World Stock Index Fund ETF Price (Quote)
$110.40
+0.680 (+0.620%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $104.64 | $110.41 | Thursday, 9th May 2024 VT stock ended at $110.40. This is 0.620% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.693% from a day low at $109.65 to a day high of $110.41. |
| 90 days | $103.60 | $110.74 | |
| 52 weeks | $88.74 | $110.74 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | $109.78 | $110.41 | $109.65 | $110.40 | 1 274 928 |
| May 08, 2024 | $109.37 | $109.77 | $109.30 | $109.72 | 784 426 |
| May 07, 2024 | $109.95 | $110.07 | $109.67 | $109.79 | 1 185 550 |
| May 06, 2024 | $109.30 | $109.77 | $109.24 | $109.76 | 737 237 |
| May 03, 2024 | $108.83 | $109.00 | $108.28 | $108.80 | 1 375 714 |
| May 02, 2024 | $107.25 | $107.85 | $106.48 | $107.64 | 1 099 289 |
| May 01, 2024 | $106.42 | $107.81 | $106.10 | $106.34 | 1 500 045 |
| Apr 30, 2024 | $107.77 | $107.98 | $106.50 | $106.54 | 3 623 107 |
| Apr 29, 2024 | $108.10 | $108.30 | $107.72 | $108.19 | 916 919 |
| Apr 26, 2024 | $107.36 | $107.92 | $107.21 | $107.72 | 1 149 663 |
| Apr 25, 2024 | $105.80 | $106.91 | $105.48 | $106.76 | 1 332 228 |
| Apr 24, 2024 | $107.40 | $107.50 | $106.63 | $107.10 | 1 736 152 |
| Apr 23, 2024 | $106.29 | $107.30 | $106.19 | $107.13 | 1 763 863 |
| Apr 22, 2024 | $105.47 | $106.39 | $105.12 | $105.92 | 1 638 906 |
| Apr 19, 2024 | $105.45 | $105.68 | $104.64 | $104.94 | 2 264 272 |
| Apr 18, 2024 | $105.86 | $106.30 | $105.23 | $105.43 | 1 579 249 |
| Apr 17, 2024 | $106.46 | $106.54 | $105.23 | $105.59 | 3 519 170 |
| Apr 16, 2024 | $106.23 | $106.54 | $105.69 | $105.99 | 2 278 878 |
| Apr 15, 2024 | $108.59 | $108.61 | $106.37 | $106.60 | 2 491 534 |
| Apr 12, 2024 | $108.48 | $108.76 | $107.36 | $107.61 | 2 333 231 |
| Apr 11, 2024 | $109.10 | $109.59 | $108.26 | $109.38 | 2 141 017 |
| Apr 10, 2024 | $108.77 | $109.18 | $108.33 | $108.76 | 1 516 924 |
| Apr 09, 2024 | $110.29 | $110.39 | $109.22 | $110.02 | 1 802 846 |
| Apr 08, 2024 | $109.95 | $110.09 | $109.73 | $109.85 | 1 000 724 |
| Apr 05, 2024 | $108.91 | $109.94 | $108.78 | $109.59 | 1 544 087 |
