Vanguard Total World Stock Index ETF Historical Stock Prices

(ETF)
VT 
$62.04
*  
0.41
0.66%
Get VT Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading VT now


Community Rating:
View:    VT After Hours
 
 
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 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  61.70  62.12  61.55  62.04 314,796
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
06/13/2014 62 62.09 61.8117 62.08 134,621
06/12/2014 62 62.1875 61.7899 61.91 268,389
06/11/2014 62.23 62.23 62.0462 62.15 212,710
06/10/2014 62.38 62.38 62.14 62.37 165,669
06/09/2014 62.33 62.49 62.25 62.42 191,171
06/06/2014 62.23 62.37 62.1399 62.35 159,496
06/05/2014 61.73 62.04 61.5 62.01 337,269
06/04/2014 61.4 61.56 61.26 61.55 132,347
06/03/2014 61.45 61.504 61.31 61.49 110,478
06/02/2014 61.49 61.5898 61.32 61.58 222,040
05/30/2014 61.46 61.46 61.23 61.34 317,648
05/29/2014 61.27 61.47 61.18 61.47 271,863
05/28/2014 61.24 61.26 61 61.1 138,265
05/27/2014 61 61.34 61 61.21 196,572
05/23/2014 60.77 60.95 60.72 60.93 212,325
05/22/2014 60.5 60.756 60.49 60.67 165,052
05/21/2014 60.24 60.47 60.23 60.43 255,631
05/20/2014 60.35 60.4 59.877 60.02 142,876
05/19/2014 60.25 60.45 60.17 60.42 89,342
05/16/2014 60.29 60.369 60 60.36 174,807
05/15/2014 60.46 60.57 59.8369 60.09 189,487
05/14/2014 60.65 60.74 60.45 60.52 115,601
05/13/2014 60.8 60.8 60.62 60.67 244,928
05/12/2014 60.52 60.75 60.45 60.7 239,606
05/09/2014 60.15 60.19 59.85 60.17 94,617
05/08/2014 60.29 60.53 60.0253 60.15 106,812
05/07/2014 60.2 60.25 59.75 60.24 140,763
05/06/2014 60.28 60.28 59.946 59.99 266,302
05/05/2014 60 60.28 59.77 60.26 301,467
05/02/2014 60.15 60.45 60.15 60.25 152,185
05/01/2014 60.22 60.3435 60.04 60.23 145,748
04/30/2014 59.85 60.16 59.71 60.11 1,324,723
04/29/2014 59.65 59.99 59.602 59.89 99,081
04/28/2014 59.62 59.77 59.1 59.59 200,350
04/25/2014 59.66 59.67 59.3 59.41 118,873
04/24/2014 59.89 60.07 59.56 59.88 310,088
04/23/2014 59.99 60.009 59.7787 59.85 154,362
04/22/2014 59.88 60.1099 59.81 59.97 182,868
04/21/2014 59.73 59.789 59.56 59.75 159,399
04/17/2014 59.38 59.7699 59.36 59.66 169,200
04/16/2014 59.27 59.42 59.0701 59.42 1,145,449
04/15/2014 58.81 58.95 58.04 58.8 237,075
04/14/2014 58.68 58.96 58.45 58.81 689,791
04/11/2014 58.76 58.95 58.4101 58.49 485,134
04/10/2014 60.03 60.03 58.84 58.95 214,013
04/09/2014 59.49 60.06 59.42 60.06 331,254
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?