VT Historical Prices | Vanguard Total World Stock ETF Stock

STI

1.77%

Vanguard Total World Stock Index ETF (VT)

-NYSEArca

54.25 0.33(0.60%) 25 May 04:00 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May 2013	54.07	54.25	53.83	54.25	705,000	54.25
23 May 2013	54.01	54.58	53.60	54.58	396,600	54.58
22 May 2013	55.55	55.93	54.65	54.83	486,200	54.83
21 May 2013	55.33	55.53	55.10	55.39	344,000	55.39
20 May 2013	55.28	55.45	55.20	55.31	273,800	55.31
17 May 2013	54.98	55.25	54.87	55.25	256,800	55.25
16 May 2013	55.01	55.14	54.75	54.80	167,100	54.80
15 May 2013	54.84	55.19	54.80	55.09	143,000	55.09
14 May 2013	54.50	54.92	54.50	54.88	189,900	54.88
13 May 2013	54.55	54.59	54.35	54.53	386,300	54.53
10 May 2013	54.44	54.60	54.27	54.57	165,800	54.57
9 May 2013	54.79	54.88	54.44	54.55	188,700	54.55
8 May 2013	54.55	54.85	54.50	54.82	259,000	54.82
7 May 2013	54.36	54.46	54.15	54.44	146,800	54.44
6 May 2013	54.13	54.27	54.05	54.21	263,000	54.21
3 May 2013	53.96	54.31	53.96	54.15	159,000	54.15
2 May 2013	53.29	53.65	53.27	53.57	297,100	53.57
1 May 2013	53.51	53.66	53.10	53.16	250,600	53.16
30 Apr 2013	53.49	53.68	53.27	53.68	202,000	53.68
29 Apr 2013	53.21	53.51	53.13	53.42	185,600	53.42
26 Apr 2013	52.94	53.01	52.77	52.90	65,600	52.90
25 Apr 2013	52.98	53.26	52.94	53.04	186,400	53.04
24 Apr 2013	52.60	52.88	52.55	52.74	259,100	52.74
23 Apr 2013	52.26	52.54	52.14	52.52	250,600	52.52
22 Apr 2013	51.85	52.02	51.45	51.94	150,800	51.94
19 Apr 2013	51.51	51.78	51.45	51.77	177,500	51.77
18 Apr 2013	51.63	51.63	51.07	51.20	182,000	51.20
17 Apr 2013	51.98	51.98	51.20	51.44	451,200	51.44
16 Apr 2013	52.14	52.41	51.94	52.37	312,200	52.37
15 Apr 2013	52.50	52.51	51.53	51.53	208,200	51.53
12 Apr 2013	52.84	52.85	52.54	52.84	164,100	52.84
11 Apr 2013	52.98	53.23	52.90	53.07	225,600	53.07
10 Apr 2013	52.37	52.85	52.37	52.81	309,000	52.81
9 Apr 2013	52.00	52.32	51.85	52.10	139,800	52.10
8 Apr 2013	51.73	51.95	51.56	51.94	182,400	51.94
5 Apr 2013	51.11	51.76	51.11	51.69	221,200	51.69
4 Apr 2013	51.70	51.96	51.62	51.86	127,500	51.86
3 Apr 2013	52.26	52.28	51.50	51.57	188,700	51.57
2 Apr 2013	52.02	52.33	52.02	52.14	276,800	52.14
1 Apr 2013	52.23	52.24	51.70	51.83	467,300	51.83
28 Mar 2013	52.10	52.34	52.02	52.28	273,700	52.28
27 Mar 2013	51.78	52.13	51.65	52.07	166,800	52.07
26 Mar 2013	51.96	52.15	51.92	52.13	122,500	52.13
25 Mar 2013	52.18	52.23	51.52	51.74	185,400	51.74
22 Mar 2013	51.91	52.06	51.83	52.05	137,400	52.05
Mar 22, 2013	0.164 Dividend
21 Mar 2013	51.99	52.13	51.78	51.86	402,100	51.70
20 Mar 2013	52.33	52.39	52.15	52.27	244,700	52.10
19 Mar 2013	52.23	52.30	51.53	51.82	2,029,100	51.66
18 Mar 2013	52.00	52.43	51.90	52.18	195,100	52.01
15 Mar 2013	52.65	52.69	52.47	52.52	296,600	52.35
14 Mar 2013	52.45	52.70	52.40	52.67	188,000	52.50
13 Mar 2013	52.36	52.41	52.13	52.30	123,100	52.13
12 Mar 2013	52.51	52.58	52.22	52.33	191,100	52.16
11 Mar 2013	52.46	52.61	52.31	52.60	78,000	52.43
8 Mar 2013	52.42	52.48	52.18	52.45	412,400	52.28
7 Mar 2013	52.19	52.29	52.16	52.24	155,500	52.07
6 Mar 2013	52.11	52.23	51.94	52.05	424,800	51.89
5 Mar 2013	51.77	52.07	51.77	51.97	301,100	51.81
4 Mar 2013	51.21	51.50	51.11	51.49	352,700	51.33
1 Mar 2013	51.00	51.38	50.85	51.37	365,700	51.21
28 Feb 2013	51.41	51.61	51.24	51.24	453,500	51.08
27 Feb 2013	50.70	51.48	50.63	51.34	179,800	51.18
26 Feb 2013	50.82	50.91	50.36	50.78	269,400	50.62
25 Feb 2013	51.86	51.86	50.45	50.46	304,700	50.30
22 Feb 2013	51.24	51.42	51.06	51.42	132,100	51.26
21 Feb 2013	51.17	51.17	50.70	50.90	201,500	50.74
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On VT

Quotes

Charts

News & Info

ETF

Vanguard Total World Stock Index ETF (VT)