Total World Stock Index ETF Vanguard (NY: VT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	58.21	58.21	57.90	58.05	1,313,033	+0.14(+0.24%)
Jun 29, 2017	58.44	58.44	57.61	57.91	1,701,234	-0.56(-0.96%)
Jun 28, 2017	58.16	58.52	58.15	58.47	490,223	+0.49(+0.84%)
Jun 27, 2017	58.28	58.32	57.99	57.99	720,635	-0.31(-0.53%)
Jun 26, 2017	58.40	58.54	58.23	58.29	3,601,968	+0.18(+0.31%)
Jun 23, 2017	58.03	58.18	57.95	58.11	1,114,320	+0.10(+0.18%)
Jun 22, 2017	58.02	58.14	57.94	58.01	481,277	+0.03(+0.04%)
Jun 21, 2017	58.02	58.11	57.87	57.99	665,111	+0.00(+0.00%)
Jun 20, 2017	58.34	58.40	57.96	57.99	709,294	-0.51(-0.88%)
Jun 19, 2017	58.34	58.52	58.29	58.50	819,806	+0.37(+0.63%)
Jun 16, 2017	58.04	58.13	57.85	58.13	676,265	+0.26(+0.44%)
Jun 15, 2017	57.64	57.91	57.63	57.87	3,833,747	-0.36(-0.62%)
Jun 14, 2017	58.57	58.58	58.05	58.23	3,667,550	-0.15(-0.25%)
Jun 13, 2017	58.28	58.40	58.17	58.38	731,970	+0.38(+0.65%)
Jun 12, 2017	57.99	58.06	57.82	58.00	991,240	-0.09(-0.15%)
Jun 09, 2017	58.22	58.40	57.82	58.09	1,792,397	-0.10(-0.18%)
Jun 08, 2017	58.21	58.25	58.05	58.19	1,167,389	-0.02(-0.03%)
Jun 07, 2017	58.28	58.33	58.02	58.21	834,816	+0.00(+0.00%)
Jun 06, 2017	58.15	58.29	58.13	58.21	954,433	-0.13(-0.22%)
Jun 05, 2017	58.46	58.46	58.28	58.34	697,313	-0.13(-0.22%)
Jun 02, 2017	58.35	58.50	58.21	58.46	758,955	+0.35(+0.60%)
Jun 01, 2017	57.70	58.11	57.70	58.11	824,920	+0.43(+0.74%)
May 31, 2017	57.90	57.90	57.55	57.69	3,727,061	-0.03(-0.04%)
May 30, 2017	57.67	57.76	57.61	57.71	2,778,529	-0.06(-0.10%)
May 26, 2017	57.73	57.78	57.69	57.77	885,482	-0.06(-0.10%)
May 25, 2017	57.81	57.92	57.76	57.83	842,605	+0.20(+0.34%)
May 24, 2017	57.58	57.68	57.48	57.64	775,684	+0.11(+0.19%)
May 23, 2017	57.63	57.63	57.48	57.52	963,292	-0.01(-0.01%)
May 22, 2017	57.41	57.54	57.40	57.53	944,572	+0.23(+0.40%)
May 19, 2017	57.19	57.42	57.02	57.30	1,570,001	+0.57(+1.01%)
May 18, 2017	56.56	56.92	56.43	56.73	587,003	+0.03(+0.06%)
May 17, 2017	57.37	57.37	56.68	56.70	1,444,791	-0.89(-1.54%)
May 16, 2017	57.63	57.63	57.48	57.58	497,614	+0.11(+0.19%)
May 15, 2017	57.27	57.50	57.27	57.47	616,054	+0.38(+0.67%)
May 12, 2017	57.08	57.16	57.02	57.09	358,794	-0.03(-0.06%)
May 11, 2017	57.07	57.13	56.84	57.12	682,367	-0.09(-0.15%)
May 10, 2017	57.11	57.22	57.06	57.21	653,240	+0.10(+0.18%)
May 09, 2017	57.16	57.20	57.00	57.11	760,467	+0.04(+0.07%)
May 08, 2017	57.13	57.15	56.99	57.06	822,547	-0.20(-0.36%)
May 05, 2017	56.92	57.27	56.89	57.27	573,341	+0.41(+0.72%)
May 04, 2017	56.82	56.86	56.65	56.86	578,392	+0.13(+0.23%)
May 03, 2017	56.73	56.76	56.59	56.73	576,112	-0.20(-0.35%)
May 02, 2017	56.90	56.93	56.79	56.93	520,552	+0.22(+0.39%)
May 01, 2017	56.75	56.86	56.65	56.71	595,471	+0.12(+0.21%)
Apr 28, 2017	56.74	56.74	56.55	56.59	683,463	-0.12(-0.21%)
Apr 27, 2017	56.73	56.73	56.54	56.71	1,710,857	+0.03(+0.05%)
Apr 26, 2017	56.69	56.88	56.65	56.68	1,644,565	-0.03(-0.06%)
Apr 25, 2017	56.58	56.78	56.51	56.71	1,812,176	+0.34(+0.61%)
Apr 24, 2017	56.33	56.42	56.27	56.37	690,631	+0.87(+1.57%)
Apr 21, 2017	55.55	55.56	55.38	55.50	668,406	-0.09(-0.15%)
Apr 20, 2017	55.42	55.67	55.38	55.59	479,416	+0.46(+0.84%)
Apr 19, 2017	55.35	55.43	55.05	55.13	576,426	-0.11(-0.20%)
Apr 18, 2017	55.23	55.33	55.04	55.24	868,507	-0.30(-0.54%)
Apr 17, 2017	55.30	55.54	55.17	55.54	597,698	+0.47(+0.85%)
Apr 13, 2017	55.28	55.42	55.05	55.07	639,841	-0.35(-0.63%)
Apr 12, 2017	55.54	55.54	55.28	55.42	555,452	-0.13(-0.23%)
Apr 11, 2017	55.56	55.56	55.15	55.54	379,147	+0.05(+0.09%)
Apr 10, 2017	55.50	55.60	55.37	55.49	524,732	+0.03(+0.05%)
Apr 07, 2017	55.47	55.60	55.40	55.47	690,614	-0.07(-0.12%)
Apr 06, 2017	55.49	55.62	55.37	55.54	619,336	+0.09(+0.15%)
Apr 05, 2017	55.77	55.98	55.42	55.45	997,271	-0.21(-0.38%)
Apr 04, 2017	55.51	55.66	55.42	55.66	346,267	+0.03(+0.06%)