Canada Markets closed

Vanguard Total World Stock Index Fund (VT)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
92.78+1.06 (+1.16%)
At close: 04:00PM EST
92.70 -0.08 (-0.09%)
After hours: 07:59PM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 202391.7392.7991.5992.7892.781,350,355
Jan 30, 202392.2292.6391.6991.7291.722,152,500
Jan 27, 202392.4493.2492.3492.8592.851,597,900
Jan 26, 202392.5892.8291.8892.7992.791,645,800
Jan 25, 202391.1692.0790.7092.0192.011,616,400
Jan 24, 202391.5892.0291.2891.8491.841,460,700
Jan 23, 202391.0592.2590.9791.9391.934,305,300
Jan 20, 202389.9491.0989.6191.0791.072,333,300
Jan 19, 202389.6890.0889.2889.6889.684,035,100
Jan 18, 202391.6391.7490.0590.0890.084,146,400
Jan 17, 202391.0491.4890.8691.0691.062,714,800
Jan 13, 202390.0591.1590.0091.0891.081,711,600
Jan 12, 202390.3290.8789.4590.6190.612,880,000
Jan 11, 202389.4489.9889.2489.9789.972,731,900
Jan 10, 202388.5189.0788.2289.0789.074,671,700
Jan 09, 202389.0089.6588.5588.5988.594,752,300
Jan 06, 202387.0188.5586.4188.3888.381,827,700
Jan 05, 202386.7286.7986.2086.4086.402,486,400
Jan 04, 202387.0287.6286.4587.3087.302,534,400
Jan 03, 202386.8887.3885.7186.2486.243,647,800
Dec 30, 202286.0386.3585.6286.1986.193,547,400
Dec 29, 202286.0186.8685.8786.6986.693,993,200
Dec 28, 202286.2186.6585.1885.2285.223,893,800
Dec 27, 202286.3886.6285.9486.3086.307,572,000
Dec 23, 202285.7786.3285.4386.3186.313,026,900
Dec 22, 202286.4486.4484.8285.9185.913,193,100
Dec 21, 202286.3887.1886.2386.9686.963,473,200
Dec 20, 202285.5986.2085.3785.8485.843,481,700
Dec 19, 202286.3086.4285.3485.6485.642,675,800
Dec 16, 202287.0887.4086.4086.8086.803,897,900
Dec 15, 202288.8288.9387.3187.6287.624,212,600
Dec 14, 202290.1991.0089.1289.8489.842,987,500
Dec 13, 202291.8891.8989.7190.2190.213,391,500
Dec 12, 202288.7289.3888.4489.3889.383,013,400
Dec 09, 202288.9989.4588.5688.5688.563,572,200
Dec 08, 202288.6789.2088.4189.0289.024,675,000
Dec 07, 202288.3688.8088.1388.3588.352,577,300
Dec 06, 202289.5089.5888.0688.5088.502,238,900
Dec 05, 202290.5790.6889.1789.4589.453,027,000
Dec 02, 202290.0091.2490.0091.0291.023,153,200
Dec 01, 202291.2791.6090.5791.0791.073,522,900
Nov 30, 202288.9290.8788.3090.8690.862,422,800
Nov 29, 202288.5488.9488.1588.4588.451,688,800
Nov 28, 202288.9689.3188.1388.2788.272,998,900
Nov 25, 202289.4989.6889.3389.5689.562,003,900
Nov 23, 202288.7889.5688.7689.4689.461,824,900
Nov 22, 202288.1588.7987.8288.7888.782,080,100
Nov 21, 202287.6987.8387.2187.6587.652,224,400
Nov 18, 202288.3988.5387.6488.1788.172,106,800
Nov 17, 202287.0388.0386.9587.9687.961,479,900
Nov 16, 202288.5388.7288.0388.1788.171,663,600
Nov 15, 202289.5089.7588.1688.9288.922,212,400
Nov 14, 202288.4788.9788.0088.0388.033,559,200
Nov 11, 202288.0489.0787.7988.8988.892,377,600
Nov 10, 202286.0387.6585.8187.6187.612,400,300
Nov 09, 202284.2084.5083.0383.1183.112,153,300
Nov 08, 202284.4685.3783.9284.7484.741,609,200
Nov 07, 202283.9284.3183.4484.1484.141,861,000
Nov 04, 202283.4783.9882.3583.5983.593,300,700
Nov 03, 202281.4982.2181.0881.6881.682,439,600
Nov 02, 202284.0685.0482.3082.3182.311,957,600
Nov 01, 202285.1385.1883.8284.0884.082,126,400
Oct 31, 202283.7984.2883.6683.9183.912,317,600
Oct 28, 202283.0384.5682.9784.5184.512,605,300
Oct 27, 202283.7184.2483.0783.1883.183,830,400
Oct 26, 202283.2984.6283.2183.6583.652,176,900
Oct 25, 202282.2783.6982.2783.6383.632,033,000
Oct 24, 202281.8182.3681.0782.1282.122,528,600
Oct 21, 202280.0082.0279.6681.9681.962,900,400
Oct 20, 202280.7681.7380.0880.2980.292,741,600
Oct 19, 202280.9181.3880.1080.6780.672,876,700
Oct 18, 202282.3382.4080.8381.5381.533,304,400
Oct 17, 202280.2681.0180.2080.7580.752,812,000
Oct 14, 202280.9281.1978.5978.6878.684,493,700
Oct 13, 202277.1280.6976.8080.3680.364,345,500
Oct 12, 202278.7679.1878.4978.6778.671,546,300
Oct 11, 202279.1280.0478.4778.8778.873,635,300
Oct 10, 202280.3880.4879.1179.5779.573,247,900
Oct 07, 202281.4781.5279.9180.2580.252,295,800
Oct 06, 202282.7283.2882.1282.2482.242,150,600
Oct 05, 202282.5983.6581.9683.1783.172,027,200
Oct 04, 202282.3783.5882.2783.5783.573,802,400
Oct 03, 202279.8181.2079.3680.8380.832,982,400
Sept 30, 202279.5480.4378.8778.8878.882,909,600
Sept 29, 202280.2680.5679.0379.7279.723,127,200
Sept 28, 202279.7781.5779.4281.2581.252,461,000
Sept 27, 202280.5781.0079.1279.5979.592,181,100
Sept 26, 202280.4581.1279.5879.8679.862,990,000
Sept 23, 202281.6081.6080.0080.8380.833,769,800
Sept 22, 202283.3883.5582.5182.7282.722,794,100
Sept 21, 202284.9685.6183.3583.3783.372,100,600
Sept 20, 202285.0185.1484.1684.7184.711,462,700
Sept 19, 202284.5285.8484.5085.8385.831,398,200
Sept 16, 202285.5085.8685.0485.7185.711,604,700
Sept 15, 202286.8687.5486.1886.4386.432,277,800
Sept 14, 202287.2687.6386.6587.3287.321,737,400
Sept 13, 202288.5988.8386.7486.9686.961,888,700
Sept 12, 202290.1190.7090.0490.5190.511,137,200
Sept 09, 202288.6089.5888.6089.4589.451,434,700
Sept 08, 202286.7487.8586.5087.7887.781,853,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...