Yahoo

Mail

Singapore markets close in 2 hours 29 minutes

Straits Times Index
3,089.61
-21.12(-0.68%)
Nikkei
32,791.80
+483.94(+1.50%)
Hang Seng
16,183.69
-150.68(-0.92%)
FTSE 100
7,554.47
+40.75(+0.54%)
Bitcoin USD
41,911.27
-1,993.20(-4.54%)
CMC Crypto 200
865.06
-31.65(-3.53%)

Vanguard Total World Stock Index Fund (VT)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

99.39

+0.28

(+0.28%)

At close: 04:00PM EST

98.35

-1.04

(-1.05%)

After hours:

07:38PM EST

Time period:

11 Dec 2022 - 11 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	98.86	99.50	98.81	99.39	99.39	1,528,200
07 Dec 2023	98.83	99.21	98.63	99.11	99.11	1,189,800
06 Dec 2023	99.23	99.31	98.41	98.45	98.45	1,159,900
05 Dec 2023	98.54	98.83	98.33	98.63	98.63	1,347,200
04 Dec 2023	98.54	99.00	98.42	98.85	98.85	1,918,000
01 Dec 2023	98.46	99.52	98.38	99.46	99.46	2,776,100
30 Nov 2023	98.50	98.68	98.14	98.61	98.61	1,614,900
29 Nov 2023	98.67	98.90	98.27	98.32	98.32	1,342,100
28 Nov 2023	98.07	98.57	97.94	98.30	98.30	1,134,400
27 Nov 2023	98.20	98.28	98.04	98.14	98.14	1,820,700
24 Nov 2023	98.09	98.36	98.08	98.33	98.33	789,600
22 Nov 2023	98.01	98.25	97.74	98.07	98.07	1,036,900
21 Nov 2023	97.90	98.06	97.69	97.83	97.83	1,564,100
20 Nov 2023	97.43	98.28	97.39	98.09	98.09	1,103,300
17 Nov 2023	97.20	97.52	97.10	97.45	97.45	966,400
16 Nov 2023	96.89	97.12	96.55	96.91	96.91	1,471,800
15 Nov 2023	97.18	97.55	96.97	97.09	97.09	3,912,500
14 Nov 2023	96.07	97.10	96.07	96.90	96.90	1,550,900
13 Nov 2023	94.37	94.91	94.22	94.71	94.71	1,527,100
10 Nov 2023	93.92	94.73	93.48	94.72	94.72	1,700,600
09 Nov 2023	94.55	94.64	93.56	93.62	93.62	2,179,300
08 Nov 2023	94.36	94.50	93.81	94.22	94.22	1,358,400
07 Nov 2023	94.10	94.44	93.81	94.28	94.28	935,700
06 Nov 2023	94.52	94.67	94.01	94.34	94.34	1,818,400
03 Nov 2023	93.98	94.67	93.95	94.35	94.35	2,401,700
02 Nov 2023	92.50	93.25	92.44	93.21	93.21	2,402,200
01 Nov 2023	90.65	91.45	90.52	91.35	91.35	2,539,700
31 Oct 2023	90.10	90.49	89.70	90.46	90.46	3,000,700
30 Oct 2023	89.73	90.20	89.41	90.02	90.02	2,087,300
27 Oct 2023	89.87	89.91	88.74	88.97	88.97	1,840,200
26 Oct 2023	89.88	90.08	89.07	89.36	89.36	2,204,100
25 Oct 2023	90.88	90.89	90.03	90.12	90.12	1,711,000
24 Oct 2023	90.99	91.52	90.77	91.31	91.31	2,110,300
23 Oct 2023	90.38	91.37	90.01	90.62	90.62	3,476,000
20 Oct 2023	91.61	91.73	90.76	90.79	90.79	2,854,300
19 Oct 2023	92.63	93.04	91.69	91.84	91.84	3,510,200
18 Oct 2023	93.57	93.67	92.46	92.64	92.64	1,916,800
17 Oct 2023	93.34	94.51	93.33	94.07	94.07	2,157,700
16 Oct 2023	93.55	94.18	93.43	94.07	94.07	2,152,000
13 Oct 2023	93.91	94.12	92.84	93.12	93.12	2,543,700
12 Oct 2023	94.71	94.71	93.29	93.74	93.74	1,729,700
11 Oct 2023	94.55	94.70	93.97	94.58	94.58	2,578,700
10 Oct 2023	93.76	94.59	93.70	94.15	94.15	2,297,000
09 Oct 2023	92.42	93.46	92.35	93.32	93.32	3,441,700
06 Oct 2023	91.61	93.39	91.31	93.04	93.04	5,399,400
05 Oct 2023	91.91	92.18	91.36	92.02	92.02	2,353,200
04 Oct 2023	91.45	91.91	90.98	91.80	91.80	1,378,300
03 Oct 2023	92.07	92.32	91.12	91.42	91.42	1,386,000
02 Oct 2023	92.99	93.10	92.25	92.68	92.68	4,101,600
29 Sept 2023	94.20	94.22	92.94	93.18	93.18	3,009,700
28 Sept 2023	92.76	93.74	92.62	93.44	93.44	1,443,300
27 Sept 2023	93.13	93.22	92.13	92.80	92.80	1,206,200
26 Sept 2023	93.43	93.62	92.66	92.79	92.79	1,608,800
25 Sept 2023	93.59	94.12	93.47	94.11	94.11	1,341,200
22 Sept 2023	94.42	94.69	93.95	94.01	94.01	1,231,300
21 Sept 2023	94.86	94.89	93.95	94.03	94.03	1,579,700
20 Sept 2023	96.51	96.77	95.57	95.60	95.60	1,155,700
19 Sept 2023	96.32	96.45	95.82	96.26	96.26	1,238,100
18 Sept 2023	96.42	96.65	96.19	96.44	96.44	902,200
18 Sept 2023	0.406 Dividend
15 Sept 2023	97.58	97.64	96.89	96.96	96.55	3,056,000
14 Sept 2023	97.41	97.87	97.20	97.77	97.36	1,228,900
13 Sept 2023	96.86	97.05	96.56	96.79	96.38	1,335,100
12 Sept 2023	96.95	97.35	96.82	96.90	96.49	973,700
11 Sept 2023	97.23	97.35	96.97	97.31	96.90	1,027,800
08 Sept 2023	96.51	96.84	96.39	96.53	96.13	1,840,400
07 Sept 2023	96.31	96.60	96.11	96.49	96.09	895,400
06 Sept 2023	97.28	97.40	96.48	96.89	96.48	1,659,600
05 Sept 2023	97.90	97.90	97.40	97.45	97.04	1,512,600
01 Sept 2023	98.53	98.64	97.79	98.07	97.66	2,061,300
31 Aug 2023	98.07	98.21	97.66	97.73	97.32	988,600
30 Aug 2023	97.82	98.18	97.64	97.98	97.57	1,273,400
29 Aug 2023	96.34	97.80	96.29	97.74	97.33	1,683,900
28 Aug 2023	96.22	96.53	96.09	96.44	96.04	1,336,900
25 Aug 2023	95.47	95.93	94.68	95.65	95.25	1,979,800
24 Aug 2023	96.45	96.56	95.06	95.10	94.70	1,294,400
23 Aug 2023	95.52	96.45	95.51	96.30	95.90	1,423,600
22 Aug 2023	95.79	95.83	95.11	95.21	94.81	1,653,200
21 Aug 2023	95.14	95.55	94.69	95.41	95.01	1,138,900
18 Aug 2023	94.30	95.15	94.23	94.94	94.54	1,858,300
17 Aug 2023	96.01	96.06	94.87	95.00	94.60	930,000
16 Aug 2023	96.18	96.53	95.61	95.63	95.23	1,272,800
15 Aug 2023	97.08	97.10	96.22	96.36	95.96	1,750,800
14 Aug 2023	96.96	97.52	96.72	97.51	97.10	926,400
11 Aug 2023	97.21	97.66	97.07	97.43	97.02	1,152,900
10 Aug 2023	98.30	98.98	97.54	97.78	97.37	1,107,400
09 Aug 2023	98.08	98.17	97.44	97.63	97.22	928,100
08 Aug 2023	97.73	98.08	97.26	98.03	97.62	1,376,900
07 Aug 2023	98.40	98.65	98.03	98.64	98.23	1,102,100
04 Aug 2023	98.57	99.09	97.83	97.92	97.51	1,384,000
03 Aug 2023	97.84	98.44	97.71	98.10	97.69	1,065,200
02 Aug 2023	99.04	99.08	98.15	98.31	97.90	1,514,000
01 Aug 2023	100.08	100.21	99.74	99.98	99.56	1,442,000
31 Jul 2023	100.50	100.73	100.36	100.59	100.17	3,081,800
28 Jul 2023	100.20	100.54	100.03	100.37	99.95	869,900
27 Jul 2023	100.69	100.69	99.16	99.34	98.92	1,179,300
26 Jul 2023	99.50	100.26	99.49	100.00	99.58	895,600
25 Jul 2023	99.56	100.03	99.55	99.82	99.40	1,126,400
24 Jul 2023	99.29	99.66	99.14	99.52	99.10	633,200
21 Jul 2023	99.48	99.52	99.11	99.16	98.74	1,073,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,089.61-21.12(-0.68%)

Nikkei32,791.80+483.94(+1.50%)

Hang Seng16,183.69-150.68(-0.92%)

FTSE 1007,554.47+40.75(+0.54%)

Bitcoin USD41,911.27-1,993.20(-4.54%)

CMC Crypto 200865.06-31.65(-3.53%)

Vanguard Total World Stock Index Fund (VT)

Straits Times Index
3,089.61
-21.12(-0.68%)

Nikkei
32,791.80
+483.94(+1.50%)

Hang Seng
16,183.69
-150.68(-0.92%)

FTSE 100
7,554.47
+40.75(+0.54%)

Bitcoin USD
41,911.27
-1,993.20(-4.54%)

CMC Crypto 200
865.06
-31.65(-3.53%)