Vanguard Total World Stock Index ETF Historical Stock Prices

(ETF)
VT 
$62.27
*  
0.41
0.66%
Get VT Alerts
*Delayed - data as of Sep. 16, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  61.74  62.36  61.6201  62.27 382,727
09/16/2014 61.7 62.36 61.6201 62.27 382,727
09/15/2014 61.97 61.99 61.742 61.86 173,747
09/12/2014 62.32 62.32 61.82 61.99 176,618
09/11/2014 62.28 62.3 62.0007 62.3 233,782
09/10/2014 62.14 62.45 62.029 62.43 263,978
09/09/2014 62.5 62.5 62.06 62.22 213,256
09/08/2014 62.65 62.8102 62.4 62.55 413,074
09/05/2014 62.74 62.97 62.5364 62.93 206,998
09/04/2014 63.11 63.21 62.69 62.79 174,027
09/03/2014 63.15 63.35 62.92 62.99 285,861
09/02/2014 62.88 62.93 62.641 62.86 324,769
08/29/2014 62.64 62.78 62.51 62.76 202,515
08/28/2014 62.59 62.65 62.453 62.61 178,403
08/27/2014 62.8 62.86 62.71 62.82 101,016
08/26/2014 62.67 62.87 62.67 62.71 426,482
08/25/2014 62.64 62.76 62.55 62.65 292,888
08/22/2014 62.4 62.45 62.1905 62.36 151,676
08/21/2014 62.35 62.49 62.27 62.42 694,116
08/20/2014 62.12 62.357 62.09 62.29 114,042
08/19/2014 62.1 62.28 62.08 62.24 209,009
08/18/2014 61.93 62.09 61.78 62.08 135,225
08/15/2014 61.63 61.91 61.11 61.55 157,670
08/14/2014 61.42 61.58 61.42 61.58 98,752
08/13/2014 61.11 61.35 61.1 61.29 148,600
08/12/2014 60.96 61.08 60.78 60.93 246,919
08/11/2014 61 61.18 60.89 61 237,371
08/08/2014 60.2 60.73 60.1401 60.71 298,568
08/07/2014 60.85 60.85 60.09 60.26 348,477
08/06/2014 60.36 60.785 60.3001 60.63 206,813
08/05/2014 61.07 61.09 60.48 60.7 259,604
08/04/2014 61.1 61.43 60.82 61.32 345,590
08/01/2014 61.13 61.214 60.63 60.93 323,071
07/31/2014 61.9 61.91 61.12 61.14 227,593
07/30/2014 62.44 62.48 62.0344 62.26 122,615
07/29/2014 62.71 62.71 62.21 62.23 400,434
07/28/2014 62.54 62.58 62.21 62.51 918,980
07/25/2014 62.7 62.73 62.33 62.51 377,154
07/24/2014 62.91 62.91 62.72 62.77 195,618
07/23/2014 62.75 62.77 62.6 62.72 120,001
07/22/2014 62.58 62.68 62.5 62.56 639,494
07/21/2014 62.21 62.28 61.96 62.25 186,575
07/18/2014 61.94 62.46 61.81 62.39 153,427
07/17/2014 62.33 62.46 61.67 61.74 234,578
07/16/2014 62.64 62.64 62.37 62.51 266,682
07/15/2014 62.51 62.53 62.03 62.24 180,425
07/14/2014 62.48 62.4996 62.38 62.43 113,425
07/11/2014 62.07 62.09 61.8532 62.06 124,494
07/10/2014 61.74 62.12 61.55 62.04 314,901
07/09/2014 62.31 62.5 62.19 62.45 238,869
07/08/2014 62.54 62.65 62.04 62.19 275,814
07/07/2014 62.91 62.91 62.6 62.69 496,347
07/03/2014 62.97 63.12 62.81 63.09 97,599
07/02/2014 62.78 62.9199 62.75 62.81 228,144
07/01/2014 62.48 62.87 62.455 62.7599 268,614
06/30/2014 62.16 62.3 62.09 62.23 1,468,141
06/27/2014 61.88 62.19 61.88 62.17 190,668
06/26/2014 62.08 62.08 61.59 61.96 378,080
06/25/2014 61.76 62 61.704 61.97 381,128
06/24/2014 62.26 62.36 61.82 61.86 339,896
06/23/2014 62.67 62.69 62.51 62.63 568,578
06/20/2014 62.77 62.77 62.6201 62.73 126,991
06/19/2014 62.71 62.78 62.52 62.63 127,450
06/18/2014 62.16 62.58 62.01 62.52 387,584
06/17/2014 61.96 62.19 61.87 62.16 211,249
06/16/2014 62.01 62.13 61.9 62.04 93,584
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?