Quantcast

Vanguard Total World Stock ETF Historical Stock Prices

(ETF)
VT 
$74.65
*  
0.35
0.47%
Get VT Alerts
*Delayed - data as of Aug. 14, 2018  -  Find a broker to begin trading VT now


Community Rating:
View:    VT Pre-Market
 
 
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 14-MAY-2018 TO 14-AUG-2018

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 74.53 74.71 74.35 74.65 523,752
08/14/2018 74.49 74.71 74.35 74.65 523,817
08/13/2018 74.65 74.785 74.17 74.3 4,443,726
08/10/2018 74.82 74.88 74.53 74.7 1,607,898
08/09/2018 75.72 75.87 75.53 75.55 2,344,342
08/08/2018 75.75 75.82 75.57 75.72 1,449,981
08/07/2018 75.86 75.93 75.72 75.77 1,200,528
08/06/2018 75.2 75.55 75.13 75.48 1,084,932
08/03/2018 75.21 75.48 75.14 75.48 432,658
08/02/2018 74.64 75.25 74.55 75.22 481,427
08/01/2018 75.43 75.51 75.07 75.21 744,069
07/31/2018 75.4 75.65 75.28 75.48 558,571
07/30/2018 75.56 75.63 75.09 75.19 591,590
07/27/2018 75.85 75.9249 75.23 75.45 949,153
07/26/2018 75.68 75.88 75.638 75.68 593,413
07/25/2018 75.28 76.05 75.226 76 1,224,542
07/24/2018 75.37 75.58 75.06 75.22 1,965,985
07/23/2018 74.87 74.92 74.66 74.89 485,284
07/20/2018 74.86 75.07 74.8 74.89 3,056,246
07/19/2018 74.66 74.9 74.4832 74.75 653,441
07/18/2018 74.95 75.05 74.75 75.03 380,656
07/17/2018 74.5 75.05 74.43 74.98 791,616
07/16/2018 74.83 74.84 74.5729 74.69 457,683
07/13/2018 74.7 74.87 74.55 74.79 347,233
07/12/2018 74.52 74.73 74.31 74.7 672,625
07/11/2018 74.38 74.55 73.96 74.12 552,324
07/10/2018 74.88 74.99 74.7435 74.95 679,522
07/09/2018 74.54 74.86 74.49 74.82 642,540
07/06/2018 73.62 74.22 73.54 74.08 2,287,763
07/05/2018 73.54 73.64 73.17 73.61 1,056,640
07/03/2018 73.49 73.51 72.976 73.03 552,604
07/02/2018 72.65 73.13 72.55 73.11 672,346
06/29/2018 73.47 73.82 73.36 73.37 853,121
06/28/2018 72.63 73.14 72.39 73.01 1,088,657
06/27/2018 73.51 73.76 72.62 72.64 1,274,636
06/26/2018 73.42 73.5621 73.12 73.33 1,586,420
06/25/2018 73.89 73.9 72.91 73.25 1,421,589
06/22/2018 74.5 74.54 74.22 74.31 553,642
06/21/2018 74.95 74.95 74.34 74.42 584,556
06/20/2018 75.13 75.21 74.86 75.04 1,203,994
06/19/2018 74.43 74.88 74.25 74.78 6,193,659
06/18/2018 75.03 75.33 74.91 75.29 880,569
06/15/2018 75.61 75.69 75.28 75.65 573,396
06/14/2018 76.07 76.179 75.87 75.97 1,306,320
06/13/2018 76.26 76.28 75.77 75.89 582,777
06/12/2018 76.2 76.29 75.93 76.12 1,631,796
06/11/2018 76.11 76.36 76.05 76.2 1,797,393
06/08/2018 75.74 76.03 75.57 76.01 1,229,584
06/07/2018 76.15 76.27 75.6 75.84 607,365
06/06/2018 75.68 76.1 75.5194 76.1 446,587
06/05/2018 75.49 75.545 75.22 75.44 288,620
06/04/2018 75.43 75.58 75.32 75.46 387,408
06/01/2018 74.85 75.13 74.8 75.08 458,981
05/31/2018 74.65 74.68 74.19 74.36 642,105
05/30/2018 74.18 74.82 74.12 74.74 506,113
05/29/2018 74.23 74.3401 73.49 73.78 1,379,471
05/25/2018 74.96 75.05 74.795 74.94 559,396
05/24/2018 75.2 75.28 74.66 75.19 612,294
05/23/2018 74.95 75.34 74.79 75.32 1,098,764
05/22/2018 75.81 75.92 75.47 75.54 462,983
05/21/2018 75.6 75.6901 75.44 75.61 414,016
05/18/2018 75.27 75.294 75.07 75.18 918,490
05/17/2018 75.43 75.69 75.23 75.43 737,717
05/16/2018 75.23 75.55 75.2 75.45 2,032,990
05/15/2018 75.12 75.19 74.82 75.07 1,254,460
05/14/2018 75.86 76.06 75.67 75.75 363,079
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for VT

Research Brokers before you trade

Want to trade FX?

Smart Portfolio