VT
Total World Stock Index ETF Vanguard
$72.56
0.33 (0.46%)
VT Stock Quote Delayed 15 Minutes
| Historical Data for VT |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 72.64 | 72.80 | 72.36 | 1,095,400 | 72.56 | 0.33 0.46% |
| 05/23/19 | 72.42 | 72.42 | 71.88 | 1,797,592 | 72.23 | -0.82 -1.12% |
| 05/22/19 | 73.11 | 73.30 | 72.99 | 1,143,643 | 73.05 | -0.33 -0.45% |
| 05/21/19 | 73.16 | 73.42 | 73.06 | 858,117 | 73.38 | 0.64 0.88% |
| 05/20/19 | 72.80 | 73.02 | 72.52 | 1,432,843 | 72.74 | -0.41 -0.56% |
| 05/17/19 | 73.10 | 73.71 | 73.06 | 1,197,600 | 73.15 | -0.59 -0.80% |
| 05/16/19 | 73.38 | 74.08 | 73.37 | 1,075,113 | 73.74 | 0.54 0.74% |
| 05/15/19 | 72.38 | 73.31 | 72.31 | 2,164,613 | 73.20 | 0.34 0.47% |
| 05/14/19 | 72.53 | 73.14 | 72.47 | 2,339,886 | 72.86 | 0.75 1.04% |
| 05/13/19 | 72.57 | 72.71 | 71.89 | 2,660,395 | 72.11 | -1.86 -2.51% |
| 05/10/19 | 73.43 | 74.13 | 72.74 | 4,345,800 | 73.97 | 0.36 0.49% |
| 05/09/19 | 73.24 | 73.75 | 72.78 | 2,215,465 | 73.61 | -0.43 -0.58% |
| 05/08/19 | 74.00 | 74.41 | 73.83 | 3,207,789 | 74.04 | -0.01 -0.01% |
| 05/07/19 | 74.64 | 74.69 | 73.61 | 2,874,116 | 74.05 | -1.25 -1.66% |
| 05/06/19 | 74.49 | 75.37 | 74.35 | 2,121,772 | 75.30 | -0.53 -0.70% |
| 05/03/19 | 75.48 | 75.86 | 75.42 | 946,600 | 75.83 | 0.72 0.96% |
| 05/02/19 | 75.23 | 75.41 | 74.75 | 1,587,700 | 75.11 | -0.11 -0.15% |
| 05/01/19 | 75.91 | 75.99 | 75.19 | 1,759,922 | 75.22 | -0.49 -0.65% |
| 04/30/19 | 75.61 | 75.75 | 75.26 | 2,146,144 | 75.71 | 0.07 0.09% |
| 04/29/19 | 75.58 | 75.77 | 75.50 | 661,262 | 75.64 | 0.10 0.13% |
| 04/26/19 | 75.29 | 75.54 | 75.08 | 860,700 | 75.54 | 0.36 0.48% |
| 04/25/19 | 75.17 | 75.27 | 74.83 | 1,323,164 | 75.18 | -0.05 -0.07% |
| 04/24/19 | 75.44 | 75.46 | 75.14 | 1,478,514 | 75.23 | -0.41 -0.54% |
| 04/23/19 | 75.20 | 75.67 | 75.11 | 828,694 | 75.64 | 0.48 0.64% |
| 04/22/19 | 75.01 | 75.18 | 74.97 | 940,949 | 75.16 | -0.07 -0.09% |
| 04/18/19 | 75.23 | 75.28 | 74.90 | 1,334,200 | 75.23 | 0.06 0.08% |
| 04/17/19 | 75.54 | 75.58 | 75.06 | 2,417,429 | 75.17 | -0.09 -0.12% |
| 04/16/19 | 75.44 | 75.45 | 75.15 | 2,298,412 | 75.26 | 0.17 0.23% |
| 04/15/19 | 75.21 | 75.21 | 74.92 | 1,106,161 | 75.09 | -0.12 -0.16% |
| 04/12/19 | 75.16 | 75.28 | 75.03 | 1,231,300 | 75.21 | 0.53 0.71% |
| 04/11/19 | 74.87 | 74.87 | 74.53 | 4,428,819 | 74.68 | -0.13 -0.17% |
| 04/10/19 | 74.66 | 74.84 | 74.54 | 547,409 | 74.81 | 0.31 0.42% |
| 04/09/19 | 74.70 | 74.70 | 74.41 | 1,918,435 | 74.50 | -0.40 -0.53% |
| 04/08/19 | 74.76 | 74.91 | 74.55 | 2,056,015 | 74.90 | 0.09 0.12% |
| 04/05/19 | 74.67 | 74.84 | 74.58 | 4,255,100 | 74.81 | 0.30 0.40% |
| 04/04/19 | 74.42 | 74.54 | 74.27 | 924,780 | 74.51 | 0.10 0.13% |
| 04/03/19 | 74.55 | 74.72 | 74.26 | 1,667,568 | 74.41 | 0.31 0.42% |
| 04/02/19 | 74.11 | 74.15 | 73.86 | 2,192,632 | 74.10 | -0.01 -0.01% |
| 04/01/19 | 73.76 | 74.17 | 73.76 | 1,495,953 | 74.11 | 0.94 1.28% |
| 03/29/19 | 73.16 | 73.21 | 72.87 | 5,722,400 | 73.17 | 0.39 0.54% |
| 03/28/19 | 72.67 | 72.85 | 72.38 | 2,197,830 | 72.78 | 0.20 0.28% |
| 03/27/19 | 72.89 | 73.06 | 72.18 | 4,485,832 | 72.58 | -0.27 -0.37% |
| 03/26/19 | 72.87 | 73.11 | 72.56 | 1,246,563 | 72.85 | 0.43 0.59% |
| 03/25/19 | 72.37 | 72.65 | 72.08 | 1,830,560 | 72.42 | -0.30 -0.41% |
| 03/22/19 | 73.65 | 73.74 | 72.69 | 2,787,700 | 72.72 | -1.51 -2.03% |
| 03/21/19 | 73.42 | 74.30 | 73.42 | 1,791,008 | 74.23 | 0.44 0.60% |
| 03/20/19 | 73.77 | 74.23 | 73.32 | 5,408,646 | 73.79 | -0.12 -0.16% |
| 03/19/19 | 74.15 | 74.31 | 73.72 | 2,504,963 | 73.91 | 0.01 0.01% |
| 03/18/19 | 73.70 | 73.94 | 73.61 | 1,979,942 | 73.90 | 0.33 0.45% |
| 03/15/19 | 73.31 | 73.66 | 73.28 | 5,173,200 | 73.57 | 0.57 0.78% |
| 03/14/19 | 73.08 | 73.12 | 72.88 | 1,487,806 | 73.00 | -0.09 -0.12% |
| 03/13/19 | 72.92 | 73.27 | 72.85 | 2,184,861 | 73.09 | 0.42 0.58% |
| 03/12/19 | 72.62 | 72.78 | 72.57 | 7,052,739 | 72.67 | 0.18 0.25% |
| 03/11/19 | 71.77 | 72.51 | 71.75 | 1,327,225 | 72.49 | 0.96 1.34% |
| 03/08/19 | 71.24 | 71.58 | 71.08 | 1,890,200 | 71.53 | -0.19 -0.26% |
| 03/07/19 | 72.32 | 72.38 | 71.56 | 2,713,336 | 71.72 | -0.77 -1.06% |
| 03/06/19 | 72.92 | 72.93 | 72.43 | 2,981,839 | 72.49 | -0.44 -0.60% |
| 03/05/19 | 72.87 | 73.07 | 72.72 | 5,713,530 | 72.93 | 0.10 0.14% |
| Download Data To Spreadsheet | ||||||
VT Stock Predictions, Articles, and Total World Stock Index ETF Vanguard News
7%+ Yields Ahead: Your Smartest Contrarian Play for the Rest of 2017
If you feel good because your S&P 500 index fund has taken off like a rocket in 2017, you may not want to read this article...
One Reason to Invest 100% in American Companies
These days, you might be tempted to buy shares of companies based in places like Europe, Japan or emerging markets. Think again...
Here’s How Your Non-Core Portfolio Should Look
I've written about the role of a non-core portfolio, and here's a list of asset classes you can use for that role in your overall strategy
SunEdison Shareholders Were Zapped by SUNE Bankruptcy Filing
SunEdison now joins the endless parade of defunct stock market ex-darlings like Enron. Here are some of the biggest ETF and fund losers
Portfolio Report Card: A $1.58 Million Portfolio with No Captain
Has your financial advisor contacted you lately? Although markets have recovered from earlier losses, it's time to look over your portfolio again...
4 Things to Understand About Your Portfolio’s Margin of Safety
Does your portfolio have a margin of safety? Find out by looking at these 4 criteria you need to know during these rocky times in the market
3 Telltale Signs of a Disorderly Portfolio
Independent portfolio analysts see the same mistakes among individual investors with disorderly portfolios. Here's what to watch for.
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
