FinData: Historical Data for AMEX, VT

Saturday, 20 April 2024

VANGUARD TOTAL WORLD

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	80.92	81.19	78.59	78.68	4,493,800
13/10/22	77.12	80.69	76.80	80.36	4,345,700
12/10/22	78.76	79.18	78.49	78.67	1,546,300
11/10/22	79.12	80.04	78.47	78.87	3,635,300
10/10/22	80.38	80.48	79.11	79.57	3,247,900
07/10/22	81.47	81.52	79.91	80.25	2,295,700
06/10/22	82.72	83.28	82.12	82.24	2,150,800
05/10/22	82.59	83.65	81.96	83.17	2,027,100
04/10/22	82.37	83.58	82.27	83.57	3,802,300
03/10/22	79.81	81.20	79.36	80.83	2,982,600
30/09/22	79.54	80.43	78.87	78.88	2,909,500
29/09/22	80.26	80.56	79.03	79.72	3,127,400
28/09/22	79.77	81.57	79.42	81.25	2,461,000
26/09/22	80.45	81.12	79.58	79.86	2,990,000
23/09/22	81.60	81.60	80.00	80.83	3,769,900
22/09/22	83.38	83.55	82.51	82.72	2,794,200
21/09/22	84.96	85.61	83.35	83.37	2,100,600
20/09/22	85.01	85.14	84.16	84.71	1,462,700
19/09/22	84.52	85.84	84.50	85.83	1,398,200
16/09/22	85.50	85.86	85.04	85.71	1,604,600
15/09/22	86.86	87.54	86.18	86.43	2,277,800
14/09/22	87.26	87.63	86.65	87.32	1,737,300
13/09/22	88.59	88.83	86.74	86.96	1,888,700
12/09/22	90.11	90.70	90.04	90.51	1,137,200
09/09/22	88.60	89.58	88.60	89.45	1,434,700
08/09/22	86.74	87.85	86.50	87.78	1,853,700
07/09/22	85.84	87.48	85.79	87.37	1,672,000
06/09/22	86.69	86.88	85.73	86.12	1,739,300
02/09/22	87.98	88.35	86.20	86.54	2,090,100
01/09/22	86.94	87.33	86.07	87.28	1,704,700
31/08/22	88.45	88.76	87.58	87.60	1,327,500
30/08/22	89.46	89.47	87.77	88.17	1,357,900
29/08/22	89.00	89.67	88.83	89.07	1,711,400
26/08/22	92.39	92.39	89.54	89.56	1,455,000
25/08/22	91.41	92.34	91.21	92.30	993,500
24/08/22	90.52	91.27	90.40	90.98	1,027,200
23/08/22	90.65	91.34	90.56	90.68	922,100
22/08/22	91.40	91.40	90.53	90.72	1,092,500
19/08/22	93.06	93.09	92.22	92.43	882,100
18/08/22	93.74	93.87	93.37	93.74	921,000
17/08/22	93.69	94.27	93.25	93.73	1,748,500
16/08/22	94.03	94.80	93.92	94.48	1,019,500
15/08/22	93.74	94.44	93.67	94.37	2,013,800

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%