Vanguard Total World Stock Index ETF Historical Stock Prices

(ETF)
VT 
$63.161
*  
0.071
0.11%
Get VT Alerts
*Delayed - data as of May 6, 2015 9:42 ET  -  Find a broker to begin trading VT now


Community Rating:
View:    VT Real Time
 
 
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 05-FEB-2015 TO 05-MAY-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.
9:42  63.31  63.47  63.15  63.161 25,402
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
04/02/2015 61.84 62.13 61.81 62.04 226,816
04/01/2015 61.79 61.79 61.23 61.63 381,925
03/31/2015 61.75 61.82 61.26 61.59 508,842
03/30/2015 61.84 62.18 61.76 62.03 359,655
03/27/2015 61.45 61.6172 61.35 61.6 148,885
03/26/2015 61.53 61.64 61.06 61.41 333,419
03/25/2015 62.61 62.6848 61.64 61.68 885,703
03/24/2015 63.01 63.11 62.77 62.81 274,065
03/23/2015 63.06 63.17 62.961 63.01 564,748
03/20/2015 62.59 63.0697 62.41 62.94 429,944
03/19/2015 62.19 62.28 61.934 62.08 378,148
03/18/2015 61.45 62.7025 61.33 62.56 215,001
03/17/2015 61.4 61.61 61.2 61.53 217,400
03/16/2015 61.13 61.65 61.13 61.63 202,738
03/13/2015 61.01 61.0599 60.51 60.89 256,306
03/12/2015 60.99 61.29 60.98 61.28 311,377
03/11/2015 60.68 60.68 60.391 60.54 258,269
03/10/2015 61.02 61.07 60.5 60.51 466,773
03/09/2015 61.63 61.7262 61.41 61.63 236,638
03/06/2015 62.2 62.24 61.42 61.51 396,327
03/05/2015 62.44 62.47 62.18 62.28 545,288
03/04/2015 62.3 62.3 61.9 62.19 181,746
03/03/2015 62.8 62.81 62.34 62.55 497,791
03/02/2015 62.71 62.9 62.63 62.88 307,151
02/27/2015 62.78 62.89 62.63 62.66 550,479
02/26/2015 62.81 62.9 62.55 62.69 278,211
02/25/2015 62.8 62.9 62.66 62.79 340,713
02/24/2015 62.6 62.89 62.41 62.8 320,653
02/23/2015 62.53 62.62 62.37 62.58 277,634
02/20/2015 62.19 62.7899 61.9655 62.74 420,945
02/19/2015 62.12 62.4074 62.05 62.24 480,859
02/18/2015 62.12 62.3399 62.03 62.32 171,642
02/17/2015 62.05 62.22 61.8301 62.12 372,515
02/13/2015 61.81 62.05 61.73 62.05 274,148
02/12/2015 61.27 61.68 61.2484 61.66 451,068
02/11/2015 60.83 61 60.5501 60.89 187,153
02/10/2015 60.87 61.08 60.54 61.03 187,010
02/09/2015 60.53 60.727 60.38 60.52 217,177
02/06/2015 61.06 61.1499 60.53 60.68 485,870
02/05/2015 60.76 61.25 60.71 61.25 528,001
*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?