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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 31, 2023	91.73	92.79	91.59	92.78	92.78	1,350,355
Jan 30, 2023	92.22	92.63	91.69	91.72	91.72	2,152,500
Jan 27, 2023	92.44	93.24	92.34	92.85	92.85	1,597,900
Jan 26, 2023	92.58	92.82	91.88	92.79	92.79	1,645,800
Jan 25, 2023	91.16	92.07	90.70	92.01	92.01	1,616,400
Jan 24, 2023	91.58	92.02	91.28	91.84	91.84	1,460,700
Jan 23, 2023	91.05	92.25	90.97	91.93	91.93	4,305,300
Jan 20, 2023	89.94	91.09	89.61	91.07	91.07	2,333,300
Jan 19, 2023	89.68	90.08	89.28	89.68	89.68	4,035,100
Jan 18, 2023	91.63	91.74	90.05	90.08	90.08	4,146,400
Jan 17, 2023	91.04	91.48	90.86	91.06	91.06	2,714,800
Jan 13, 2023	90.05	91.15	90.00	91.08	91.08	1,711,600
Jan 12, 2023	90.32	90.87	89.45	90.61	90.61	2,880,000
Jan 11, 2023	89.44	89.98	89.24	89.97	89.97	2,731,900
Jan 10, 2023	88.51	89.07	88.22	89.07	89.07	4,671,700
Jan 09, 2023	89.00	89.65	88.55	88.59	88.59	4,752,300
Jan 06, 2023	87.01	88.55	86.41	88.38	88.38	1,827,700
Jan 05, 2023	86.72	86.79	86.20	86.40	86.40	2,486,400
Jan 04, 2023	87.02	87.62	86.45	87.30	87.30	2,534,400
Jan 03, 2023	86.88	87.38	85.71	86.24	86.24	3,647,800
Dec 30, 2022	86.03	86.35	85.62	86.19	86.19	3,547,400
Dec 29, 2022	86.01	86.86	85.87	86.69	86.69	3,993,200
Dec 28, 2022	86.21	86.65	85.18	85.22	85.22	3,893,800
Dec 27, 2022	86.38	86.62	85.94	86.30	86.30	7,572,000
Dec 23, 2022	85.77	86.32	85.43	86.31	86.31	3,026,900
Dec 22, 2022	86.44	86.44	84.82	85.91	85.91	3,193,100
Dec 21, 2022	86.38	87.18	86.23	86.96	86.96	3,473,200
Dec 20, 2022	85.59	86.20	85.37	85.84	85.84	3,481,700
Dec 19, 2022	86.30	86.42	85.34	85.64	85.64	2,675,800
Dec 16, 2022	87.08	87.40	86.40	86.80	86.80	3,897,900
Dec 15, 2022	88.82	88.93	87.31	87.62	87.62	4,212,600
Dec 14, 2022	90.19	91.00	89.12	89.84	89.84	2,987,500
Dec 13, 2022	91.88	91.89	89.71	90.21	90.21	3,391,500
Dec 12, 2022	88.72	89.38	88.44	89.38	89.38	3,013,400
Dec 09, 2022	88.99	89.45	88.56	88.56	88.56	3,572,200
Dec 08, 2022	88.67	89.20	88.41	89.02	89.02	4,675,000
Dec 07, 2022	88.36	88.80	88.13	88.35	88.35	2,577,300
Dec 06, 2022	89.50	89.58	88.06	88.50	88.50	2,238,900
Dec 05, 2022	90.57	90.68	89.17	89.45	89.45	3,027,000
Dec 02, 2022	90.00	91.24	90.00	91.02	91.02	3,153,200
Dec 01, 2022	91.27	91.60	90.57	91.07	91.07	3,522,900
Nov 30, 2022	88.92	90.87	88.30	90.86	90.86	2,422,800
Nov 29, 2022	88.54	88.94	88.15	88.45	88.45	1,688,800
Nov 28, 2022	88.96	89.31	88.13	88.27	88.27	2,998,900
Nov 25, 2022	89.49	89.68	89.33	89.56	89.56	2,003,900
Nov 23, 2022	88.78	89.56	88.76	89.46	89.46	1,824,900
Nov 22, 2022	88.15	88.79	87.82	88.78	88.78	2,080,100
Nov 21, 2022	87.69	87.83	87.21	87.65	87.65	2,224,400
Nov 18, 2022	88.39	88.53	87.64	88.17	88.17	2,106,800
Nov 17, 2022	87.03	88.03	86.95	87.96	87.96	1,479,900
Nov 16, 2022	88.53	88.72	88.03	88.17	88.17	1,663,600
Nov 15, 2022	89.50	89.75	88.16	88.92	88.92	2,212,400
Nov 14, 2022	88.47	88.97	88.00	88.03	88.03	3,559,200
Nov 11, 2022	88.04	89.07	87.79	88.89	88.89	2,377,600
Nov 10, 2022	86.03	87.65	85.81	87.61	87.61	2,400,300
Nov 09, 2022	84.20	84.50	83.03	83.11	83.11	2,153,300
Nov 08, 2022	84.46	85.37	83.92	84.74	84.74	1,609,200
Nov 07, 2022	83.92	84.31	83.44	84.14	84.14	1,861,000
Nov 04, 2022	83.47	83.98	82.35	83.59	83.59	3,300,700
Nov 03, 2022	81.49	82.21	81.08	81.68	81.68	2,439,600
Nov 02, 2022	84.06	85.04	82.30	82.31	82.31	1,957,600
Nov 01, 2022	85.13	85.18	83.82	84.08	84.08	2,126,400
Oct 31, 2022	83.79	84.28	83.66	83.91	83.91	2,317,600
Oct 28, 2022	83.03	84.56	82.97	84.51	84.51	2,605,300
Oct 27, 2022	83.71	84.24	83.07	83.18	83.18	3,830,400
Oct 26, 2022	83.29	84.62	83.21	83.65	83.65	2,176,900
Oct 25, 2022	82.27	83.69	82.27	83.63	83.63	2,033,000
Oct 24, 2022	81.81	82.36	81.07	82.12	82.12	2,528,600
Oct 21, 2022	80.00	82.02	79.66	81.96	81.96	2,900,400
Oct 20, 2022	80.76	81.73	80.08	80.29	80.29	2,741,600
Oct 19, 2022	80.91	81.38	80.10	80.67	80.67	2,876,700
Oct 18, 2022	82.33	82.40	80.83	81.53	81.53	3,304,400
Oct 17, 2022	80.26	81.01	80.20	80.75	80.75	2,812,000
Oct 14, 2022	80.92	81.19	78.59	78.68	78.68	4,493,700
Oct 13, 2022	77.12	80.69	76.80	80.36	80.36	4,345,500
Oct 12, 2022	78.76	79.18	78.49	78.67	78.67	1,546,300
Oct 11, 2022	79.12	80.04	78.47	78.87	78.87	3,635,300
Oct 10, 2022	80.38	80.48	79.11	79.57	79.57	3,247,900
Oct 07, 2022	81.47	81.52	79.91	80.25	80.25	2,295,800
Oct 06, 2022	82.72	83.28	82.12	82.24	82.24	2,150,600
Oct 05, 2022	82.59	83.65	81.96	83.17	83.17	2,027,200
Oct 04, 2022	82.37	83.58	82.27	83.57	83.57	3,802,400
Oct 03, 2022	79.81	81.20	79.36	80.83	80.83	2,982,400
Sept 30, 2022	79.54	80.43	78.87	78.88	78.88	2,909,600
Sept 29, 2022	80.26	80.56	79.03	79.72	79.72	3,127,200
Sept 28, 2022	79.77	81.57	79.42	81.25	81.25	2,461,000
Sept 27, 2022	80.57	81.00	79.12	79.59	79.59	2,181,100
Sept 26, 2022	80.45	81.12	79.58	79.86	79.86	2,990,000
Sept 23, 2022	81.60	81.60	80.00	80.83	80.83	3,769,800
Sept 22, 2022	83.38	83.55	82.51	82.72	82.72	2,794,100
Sept 21, 2022	84.96	85.61	83.35	83.37	83.37	2,100,600
Sept 20, 2022	85.01	85.14	84.16	84.71	84.71	1,462,700
Sept 19, 2022	84.52	85.84	84.50	85.83	85.83	1,398,200
Sept 16, 2022	85.50	85.86	85.04	85.71	85.71	1,604,700
Sept 15, 2022	86.86	87.54	86.18	86.43	86.43	2,277,800
Sept 14, 2022	87.26	87.63	86.65	87.32	87.32	1,737,400
Sept 13, 2022	88.59	88.83	86.74	86.96	86.96	1,888,700
Sept 12, 2022	90.11	90.70	90.04	90.51	90.51	1,137,200
Sept 09, 2022	88.60	89.58	88.60	89.45	89.45	1,434,700
Sept 08, 2022	86.74	87.85	86.50	87.78	87.78	1,853,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,767.38+195.27(+0.95%)

S&P 5004,076.60+58.83(+1.46%)

DOW34,086.04+368.95(+1.09%)

CAD/USD0.7514-0.0003(-0.0436%)

CRUDE OIL79.26+0.39(+0.49%)

BTC-CAD30,803.08+233.19(+0.76%)

Vanguard Total World Stock Index Fund (VT)

S&P/TSX
20,767.38
+195.27(+0.95%)

S&P 500
4,076.60
+58.83(+1.46%)

DOW
34,086.04
+368.95(+1.09%)

CAD/USD
0.7514
-0.0003(-0.0436%)

CRUDE OIL
79.26
+0.39(+0.49%)

BTC-CAD
30,803.08
+233.19(+0.76%)