Singapore markets closed

Vanguard Total World Stock Index Fund ETF Shares (VT)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
104.94-0.49 (-0.46%)
At close: 04:00PM EDT
105.00 +0.06 (+0.06%)
After hours: 05:46PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024105.45105.68104.64104.94104.942,264,317
18 Apr 2024105.86106.30105.23105.43105.431,587,600
17 Apr 2024106.46106.54105.23105.59105.593,519,300
16 Apr 2024106.23106.54105.69105.99105.992,299,300
15 Apr 2024108.59108.61106.37106.60106.602,497,400
12 Apr 2024108.48108.76107.36107.61107.612,353,000
11 Apr 2024109.10109.59108.26109.38109.382,141,000
10 Apr 2024108.77109.18108.33108.76108.761,517,100
09 Apr 2024110.29110.39109.22110.02110.021,802,900
08 Apr 2024109.95110.09109.73109.85109.851,005,800
05 Apr 2024108.91109.94108.78109.61109.611,544,200
04 Apr 2024110.64110.74108.67108.72108.723,486,100
03 Apr 2024109.33110.09109.32109.85109.851,207,600
02 Apr 2024109.54109.59109.21109.57109.571,929,900
01 Apr 2024110.64110.73109.99110.21110.213,399,000
28 Mar 2024110.48110.70110.43110.50110.501,294,800
27 Mar 2024110.15110.48109.82110.46110.461,884,700
26 Mar 2024110.12110.16109.61109.64109.641,369,700
25 Mar 2024109.68109.99109.67109.77109.772,037,100
22 Mar 2024110.25110.27109.91109.99109.991,649,300
21 Mar 2024110.47110.68110.30110.33110.332,301,700
20 Mar 2024108.98110.06108.82110.00110.002,196,400
19 Mar 2024108.37108.96108.15108.92108.921,720,200
18 Mar 2024108.84108.94108.48108.54108.541,242,300
15 Mar 2024108.30108.52107.89108.14108.141,822,500
15 Mar 20240.421 Dividend
14 Mar 2024109.67109.67108.48109.04108.622,614,900
13 Mar 2024109.67109.78109.27109.53109.111,537,700
12 Mar 2024109.10109.78108.60109.71109.291,568,300
11 Mar 2024108.58108.78108.17108.66108.241,825,100
08 Mar 2024109.59110.02108.74108.91108.491,540,500
07 Mar 2024109.00109.57108.84109.43109.011,322,100
06 Mar 2024108.46108.76108.07108.32107.902,003,400
05 Mar 2024108.01108.19107.08107.46107.051,369,600
04 Mar 2024108.32108.62108.23108.29107.871,721,800
01 Mar 2024107.78108.55107.52108.46108.043,583,700
29 Feb 2024107.56107.67106.92107.50107.081,678,800
28 Feb 2024107.01107.21106.89107.06106.651,042,600
27 Feb 2024107.37107.50107.16107.47107.061,109,700
26 Feb 2024107.53107.60107.14107.24106.831,057,000
23 Feb 2024107.68107.79107.30107.52107.101,053,600
22 Feb 2024106.92107.59106.79107.44107.031,266,900
21 Feb 2024105.43105.74105.10105.72105.311,121,300
20 Feb 2024105.98106.07105.30105.69105.281,831,900
16 Feb 2024106.29106.59105.79105.98105.571,279,500
15 Feb 2024105.59106.27105.59106.23105.821,470,300
14 Feb 2024104.85105.38104.55105.33104.921,541,600
13 Feb 2024104.56104.63103.60104.17103.772,514,800
12 Feb 2024105.70106.33105.70105.84105.431,407,900
09 Feb 2024105.25105.77105.18105.70105.291,119,300
08 Feb 2024105.04105.16104.84105.12104.71882,500
07 Feb 2024104.85105.21104.71105.08104.671,599,300
06 Feb 2024104.24104.57104.11104.55104.152,627,000
05 Feb 2024104.11104.24103.44103.97103.572,035,100
02 Feb 2024103.87104.68103.68104.47104.071,901,300
01 Feb 2024103.26104.10103.03104.08103.686,569,300
31 Jan 2024103.97104.17102.84102.88102.483,121,100
30 Jan 2024104.12104.29103.95104.15103.752,215,100
29 Jan 2024103.66104.40103.55104.39103.992,771,600
26 Jan 2024103.66103.96103.51103.65103.251,327,400
25 Jan 2024103.57103.63103.13103.58103.181,418,400
24 Jan 2024103.75103.85103.11103.13102.731,687,000
23 Jan 2024102.69102.91102.43102.86102.461,194,700
22 Jan 2024102.59103.00102.53102.70102.301,953,700
19 Jan 2024101.67102.52101.38102.46102.062,425,400
18 Jan 2024101.07101.61100.77101.54101.152,753,800
17 Jan 2024100.50100.69100.14100.68100.291,998,300
16 Jan 2024101.79101.95101.18101.48101.092,729,500
12 Jan 2024102.77103.02102.28102.47102.071,635,500
11 Jan 2024102.52102.64101.44102.31101.912,938,900
10 Jan 2024101.96102.51101.86102.35101.952,166,200
09 Jan 2024101.62102.10101.47101.85101.462,271,000
08 Jan 2024101.06102.37101.06102.35101.953,880,100
05 Jan 2024101.00101.79100.92101.13100.741,830,100
04 Jan 2024101.03101.65100.95101.01100.622,845,100
03 Jan 2024101.40101.59100.95101.13100.741,802,200
02 Jan 2024102.09102.33101.69102.01101.624,661,400
29 Dec 2023103.15103.29102.63102.88102.482,336,200
28 Dec 2023103.18103.40103.03103.10102.702,707,800
27 Dec 2023102.80103.11102.76103.03102.631,414,500
26 Dec 2023102.36102.92102.34102.73102.331,221,900
22 Dec 2023102.25102.51101.85102.22101.831,975,100
21 Dec 2023101.66102.09101.30102.07101.681,732,600
20 Dec 2023102.04102.35100.74100.77100.382,707,600
19 Dec 2023101.67102.19101.67102.17101.781,991,900
18 Dec 2023101.36101.54101.14101.41101.022,144,600
18 Dec 20230.801 Dividend
15 Dec 2023102.06102.24101.71101.81100.622,783,100
14 Dec 2023102.05102.57101.78102.28101.081,897,600
13 Dec 2023100.06101.5399.79101.49100.301,670,000
12 Dec 202399.62100.0599.34100.0198.841,149,200
11 Dec 202399.3299.7799.2699.7698.591,875,300
08 Dec 202398.8699.5098.8199.3998.231,528,200
07 Dec 202398.8399.2198.6399.1197.951,189,800
06 Dec 202399.2399.3198.4198.4597.301,159,900
05 Dec 202398.5498.8398.3398.6397.481,347,200
04 Dec 202398.5499.0098.4298.8597.691,918,000
01 Dec 202398.4699.5298.3899.4698.302,776,100
30 Nov 202398.5098.6898.1498.6197.461,614,900
29 Nov 202398.6798.9098.2798.3297.171,342,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...