NYSEARCA:VT
Vanguard Total World Stock Index Fund ETF Price (Quote)
$111.55
+0.110 (+0.0987%)
At Close: Jun 03, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $109.24 | $112.83 | Monday, 3rd Jun 2024 VT stock ended at $111.55. This is 0.0987% more than the trading day before Friday, 31st May 2024. During the day the stock fluctuated 1.07% from a day low at $110.72 to a day high of $111.91. |
90 days | $104.64 | $112.83 | |
52 weeks | $88.74 | $112.83 |
Historical Vanguard Total World Stock Index Fund ETF Shares prices
Date | Open | High | Low | Close | Volume |
Feb 14, 2024 | $104.85 | $105.38 | $104.55 | $105.33 | 1 541 557 |
Feb 13, 2024 | $104.56 | $104.63 | $103.60 | $104.17 | 2 511 712 |
Feb 12, 2024 | $105.70 | $106.33 | $105.70 | $105.84 | 1 405 210 |
Feb 09, 2024 | $105.25 | $105.77 | $105.18 | $105.70 | 1 118 572 |
Feb 08, 2024 | $105.04 | $105.16 | $104.84 | $105.12 | 881 138 |
Feb 07, 2024 | $104.85 | $105.21 | $104.71 | $105.08 | 1 599 199 |
Feb 06, 2024 | $104.24 | $104.57 | $104.11 | $104.55 | 2 626 796 |
Feb 05, 2024 | $104.11 | $104.24 | $103.44 | $103.97 | 2 034 545 |
Feb 02, 2024 | $103.87 | $104.68 | $103.68 | $104.47 | 1 901 274 |
Feb 01, 2024 | $103.26 | $104.10 | $103.03 | $104.08 | 6 540 467 |
Jan 31, 2024 | $103.97 | $104.17 | $102.84 | $102.88 | 3 114 760 |
Jan 30, 2024 | $104.12 | $104.29 | $103.95 | $104.15 | 2 205 257 |
Jan 29, 2024 | $103.66 | $104.40 | $103.55 | $104.39 | 2 564 697 |
Jan 26, 2024 | $103.66 | $103.96 | $103.51 | $103.65 | 1 327 394 |
Jan 25, 2024 | $103.57 | $103.63 | $103.14 | $103.58 | 1 418 359 |
Jan 24, 2024 | $103.75 | $103.85 | $103.12 | $103.13 | 1 686 479 |
Jan 23, 2024 | $102.69 | $102.91 | $102.43 | $102.86 | 1 193 997 |
Jan 22, 2024 | $102.59 | $103.00 | $102.53 | $102.70 | 1 952 479 |
Jan 19, 2024 | $101.67 | $102.51 | $101.38 | $102.46 | 2 424 895 |
Jan 18, 2024 | $101.07 | $101.61 | $100.77 | $101.54 | 2 752 455 |
Jan 17, 2024 | $100.50 | $100.69 | $100.15 | $100.68 | 1 998 029 |
Jan 16, 2024 | $101.79 | $101.95 | $101.18 | $101.48 | 2 729 369 |
Jan 12, 2024 | $102.77 | $103.02 | $102.28 | $102.47 | 1 635 423 |
Jan 11, 2024 | $102.52 | $102.64 | $101.44 | $102.31 | 2 938 736 |
Jan 10, 2024 | $101.96 | $102.51 | $101.86 | $102.35 | 2 161 971 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use VT stock historical prices to predict future price movements?
Trend Analysis: Examine the VT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the VT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.