The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Vangrd Total World E.T.F.

  • VT
  • NYSE
  • Latest 62.44
  • Currency US$
  • Change 0.15
  • Percent Change 0.241 %
  • Volume 694,116
  • Thu Aug 21, 2014 03:59 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 62.44 Last Trade: Aug 21, 2014
Date High Low Open Close Volume
Aug 21 62.49 62.27 62.35 62.44 694,116
Aug 20 62.36 62.09 62.12 62.29 114,042
Aug 19 62.28 62.08 62.10 62.24 209,009
Aug 18 62.09 61.78 61.93 62.09 135,225
Aug 15 61.91 61.11 61.63 61.55 157,670
Aug 14 61.58 61.42 61.42 61.58 98,752
Aug 13 61.35 61.10 61.11 61.26 148,600
Aug 12 61.08 60.78 60.96 60.93 246,919
Aug 11 61.18 60.89 61.00 61.00 237,371
Aug 8 60.73 60.14 60.20 60.71 298,568
Aug 7 60.85 60.09 60.85 60.26 348,477
Aug 6 60.78 60.30 60.36 60.63 206,813
Aug 5 61.09 60.48 61.07 60.70 259,604
Aug 4 61.43 60.82 61.10 61.32 345,590
Aug 1 61.21 60.63 61.13 60.93 323,071
Jul 31 61.91 61.12 61.90 61.14 227,593
Jul 30 62.48 62.03 62.44 62.26 122,615
Jul 29 62.71 62.21 62.71 62.23 400,434
Jul 28 62.58 62.21 62.54 62.51 918,980
Jul 25 62.73 62.33 62.70 62.51 377,154
Jul 24 62.91 62.72 62.91 62.77 195,618
Jul 23 62.77 62.60 62.75 62.72 120,001
Jul 22 62.68 62.50 62.58 62.56 639,494
Jul 21 62.28 61.96 62.21 62.25 186,575
Jul 18 62.46 61.81 61.94 62.39 153,427
Jul 17 62.46 61.67 62.33 61.74 234,578
Jul 16 62.64 62.37 62.64 62.51 266,682
Jul 15 62.53 62.03 62.51 62.24 180,425
Jul 14 62.50 62.38 62.48 62.43 113,425
Jul 11 62.09 61.85 62.07 62.06 124,494
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.