Vanguard Total World Stock Index ETF Historical Stock Prices

(ETF)
VT 
$61.86
*  
0.01
0.02%
Get VT Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading VT now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  62.01  62.06  61.68  61.86 280,424
07/02/2015 62.04 62.06 61.68 61.86 280,904
07/01/2015 62.33 62.33 61.63 61.85 1,051,345
06/30/2015 61.97 62.08 61.2379 61.52 1,504,635
06/29/2015 62.12 62.29 61.34 61.36 720,067
06/26/2015 63 63.14 62.78 62.96 157,967
06/25/2015 63.75 63.839 63.36 63.36 571,862
06/24/2015 63.89 63.92 63.5 63.54 259,498
06/23/2015 64.05 64.07 63.9 63.97 513,749
06/22/2015 63.79 64.13 63.79 63.87 254,576
06/19/2015 63.5 63.5 63.15 63.16 391,846
06/18/2015 63 63.719 63 63.46 928,553
06/17/2015 62.75 63 62.4 62.81 352,053
06/16/2015 62.53 62.85 62.4 62.81 185,692
06/15/2015 62.47 62.641 62.2101 62.64 202,395
06/12/2015 62.96 63.09 62.8 62.99 212,443
06/11/2015 63.46 63.5109 63.2196 63.4 191,482
06/10/2015 62.85 63.388 62.791 63.29 684,423
06/09/2015 62.36 62.4499 62.08 62.28 319,213
06/08/2015 62.71 62.71 62.3943 62.43 188,027
06/05/2015 62.68 62.94 62.47 62.7 218,472
06/04/2015 63.43 63.61 62.965 63.09 248,513
06/03/2015 63.74 63.94 63.5001 63.71 697,097
06/02/2015 63.33 63.739 63.2001 63.47 513,128
06/01/2015 63.65 63.65 63.1 63.37 342,550
05/29/2015 63.76 63.79 63.22 63.37 334,063
05/28/2015 63.76 63.83 63.45 63.82 327,671
05/27/2015 63.6 64.08 63.4667 64.04 241,695
05/26/2015 64.06 64.08 63.3299 63.49 324,406
05/22/2015 64.41 64.46 64.29 64.29 273,514
05/21/2015 64.36 64.59 64.3 64.54 182,397
05/20/2015 64.34 64.4901 64.17 64.3 430,929
05/19/2015 64.39 64.435 64.23 64.32 253,486
05/18/2015 64.3 64.4699 64.2 64.4 477,705
05/15/2015 64.43 64.44 64.14 64.43 218,925
05/14/2015 64.13 64.34 64.02 64.31 397,944
05/13/2015 63.78 63.98 63.6098 63.68 203,975
05/12/2015 63.36 63.64 63.1474 63.52 329,703
05/11/2015 64.4 64.4 63.5424 63.58 174,863
05/08/2015 63.57 64.04 63.42 63.96 259,229
05/07/2015 62.81 63.06 62.6 63.02 247,245
05/06/2015 63.44 63.47 62.6696 62.95 359,146
05/05/2015 63.76 63.779 63 63.09 382,209
05/04/2015 63.83 63.98 63.79 63.84 384,595
05/01/2015 63.55 63.79 63.37 63.79 200,782
04/30/2015 63.66 63.67 63 63.16 380,479
04/29/2015 63.93 64.01 63.62 63.82 397,914
04/28/2015 64.1 64.2599 63.75 64.22 200,379
04/27/2015 64.33 64.44 63.98 64.06 322,327
04/24/2015 64.1 64.14 63.72 64.07 192,248
04/23/2015 63.46 64.04 63.33 63.9 373,571
04/22/2015 63.56 63.6699 63.21 63.63 248,262
04/21/2015 63.62 63.66 63.32 63.37 272,450
04/20/2015 63.01 63.32 63 63.21 332,900
04/17/2015 63.17 63.23 62.64 62.88 413,859
04/16/2015 63.54 63.8299 63.42 63.65 183,795
04/15/2015 63.35 63.69 63.33 63.59 278,208
04/14/2015 63.04 63.28 62.9452 63.23 230,967
04/13/2015 63.24 63.33 62.96 62.96 363,814
04/10/2015 63.07 63.28 62.9809 63.28 480,348
04/09/2015 62.9 63.03 62.65 62.98 418,602
04/08/2015 62.73 63.01 62.565 62.82 528,790
04/07/2015 62.59 62.87 62.45 62.46 442,644
04/06/2015 62.05 62.8 62.05 62.58 276,626
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?