Vanguard Total World Stock Index ETF Historical Stock Prices

(ETF)
VT 
$61.6149
*  
0.0249
0.04%
Get VT Alerts
*Delayed - data as of Apr. 1, 2015 13:50 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 31-DEC-2014 TO 31-MAR-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.
13:50  61.78  61.79  61.23  61.6149 242,666
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
02/04/2015 60.71 60.95 60.48 60.53 400,963
02/03/2015 60.27 60.84 60.14 60.8 471,290
02/02/2015 59.52 60 59.09 59.93 588,245
01/30/2015 59.58 59.8356 59.1048 59.14 244,024
01/29/2015 59.66 60.075 59.26 60 668,253
01/28/2015 60.67 60.67 59.45 59.5 792,375
01/27/2015 60.2 60.53 60.01 60.26 735,007
01/26/2015 60.45 60.7189 60.15 60.64 346,820
01/23/2015 60.56 60.56 60.23 60.23 459,082
01/22/2015 60.18 60.725 59.77 60.68 373,106
01/21/2015 59.68 60.0001 59.42 59.99 424,133
01/20/2015 59.75 59.81 59.16 59.55 771,758
01/16/2015 58.63 59.47 58.62 59.44 252,949
01/15/2015 59.3 59.37 58.7 58.72 281,662
01/14/2015 58.75 58.96 58.3301 58.91 358,204
01/13/2015 59.66 59.943 58.75 59.18 637,555
01/12/2015 59.59 59.59 58.87 59.14 379,773
01/09/2015 59.9 59.9 59.25 59.45 652,374
01/08/2015 59.37 59.92 59.12 59.85 370,476
01/07/2015 58.68 59 58.49 58.96 334,784
01/06/2015 58.91 59.02 58.01 58.21 691,468
01/05/2015 59.65 59.66 58.69 58.8 790,707
01/02/2015 60.16 60.43 59.71 59.96 527,278
12/31/2014 60.76 60.76 60.06 60.12 389,804
*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?