Canada Markets closed

Vanguard Total World Stock Index Fund (VT)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
90.86+2.41 (+2.72%)
At close: 04:00PM EST
91.20 +0.34 (+0.37%)
After hours: 07:59PM EST
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202288.9290.8788.3090.8690.862,422,300
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
Sept 07, 202285.8487.4885.7987.3787.371,672,000
Sept 06, 202286.6986.8885.7386.1286.121,739,300
Sept 02, 202287.9888.3586.2086.5486.542,090,200
Sept 01, 202286.9487.3386.0787.2887.281,704,700
Aug 31, 202288.4588.7687.5887.6087.601,327,600
Aug 30, 202289.4689.4787.7788.1788.171,357,900
Aug 29, 202289.0089.6788.8389.0789.071,711,400
Aug 26, 202292.3992.3989.5489.5689.561,455,100
Aug 25, 202291.4192.3491.2192.3092.30993,500
Aug 24, 202290.5291.2790.4090.9890.981,027,300
Aug 23, 202290.6591.3490.5690.6890.68922,100
Aug 22, 202291.4091.4090.5390.7290.721,092,600
Aug 19, 202293.0693.0992.2292.4392.43882,100
Aug 18, 202293.7493.8793.3793.7493.74921,100
Aug 17, 202293.6994.2793.2593.7393.731,748,500
Aug 16, 202294.0394.8093.9294.4894.481,019,800
Aug 15, 202293.7494.4493.6794.3794.372,013,900
Aug 12, 202293.4294.3593.1994.3594.351,168,700
Aug 11, 202293.7094.1492.9493.0993.091,755,200
Aug 10, 202292.6993.0992.3893.0393.031,291,900
Aug 09, 202291.4391.5090.8391.0291.02585,600
Aug 08, 202291.9792.4191.3191.5191.511,989,600
Aug 05, 202290.6691.5190.5491.3891.381,555,300
Aug 04, 202291.5791.7991.2591.5991.591,233,100
Aug 03, 202290.7991.6490.5791.4491.441,435,500
Aug 02, 202290.6291.3590.1790.3790.371,933,500
Aug 01, 202290.9591.5990.5291.0891.081,371,100
Jul 29, 202290.3691.3690.1291.3091.302,078,200
Jul 28, 202289.4790.3188.6790.2190.212,164,800
Jul 27, 202288.0489.6287.9689.3489.341,881,000
Jul 26, 202287.8987.9187.1087.2387.232,244,200
Jul 25, 202288.3288.4387.8788.3088.302,375,200
Jul 22, 202288.8589.1487.5487.9787.971,526,500
Jul 21, 202287.7188.7387.3588.7388.731,853,900
Jul 20, 202287.5788.1087.1887.8087.802,523,200
Jul 19, 202286.3987.6186.3087.5187.512,123,900
Jul 18, 202286.4586.6585.1185.3385.331,336,500
Jul 15, 202284.9785.5084.3885.4885.482,465,100
Jul 14, 202283.4684.2082.7584.0784.072,355,100
Jul 13, 202283.8285.1983.6884.7284.721,885,700
Jul 12, 202285.4185.8284.6585.0285.022,733,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...