Vanguard World Funds ETF (NY: VCEB )

62.23 +0.16 (+0.26%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 62.25 62.48 62.10 62.23 64,250 +0.16(+0.26%)
Dec 19, 2024 62.17 62.18 61.96 62.07 106,738 -0.23(-0.37%)
Dec 18, 2024 62.83 62.94 62.29 62.30 47,254 -0.57(-0.91%)
Dec 17, 2024 62.83 63.21 62.83 62.87 37,058 -0.04(-0.06%)
Dec 16, 2024 62.94 62.96 62.84 62.91 39,328 +0.07(+0.11%)
Dec 13, 2024 63.03 63.03 62.79 62.84 35,137 -0.24(-0.38%)
Dec 12, 2024 63.23 63.29 63.08 63.08 37,753 -0.32(-0.50%)
Dec 11, 2024 63.58 63.67 63.39 63.40 26,295 -0.26(-0.41%)
Dec 10, 2024 63.48 63.77 63.45 63.66 63,431 +0.14(+0.22%)
Dec 09, 2024 63.58 63.90 63.52 63.52 28,977 -0.20(-0.32%)
Dec 06, 2024 63.74 63.79 63.60 63.72 42,024 +0.17(+0.27%)
Dec 05, 2024 63.43 63.62 63.42 63.55 41,003 +0.01(+0.02%)
Dec 04, 2024 63.22 63.63 63.21 63.54 89,399 +0.19(+0.30%)
Dec 03, 2024 63.50 63.54 63.32 63.35 45,623 -0.12(-0.19%)
Dec 02, 2024 63.14 63.62 63.14 63.47 57,688 -0.14(-0.22%)
Nov 29, 2024 63.52 63.61 63.51 63.61 9,372 +0.38(+0.60%)
Nov 27, 2024 63.29 63.40 63.21 63.23 74,724 +0.06(+0.09%)
Nov 26, 2024 63.15 63.26 62.99 63.17 28,418 -0.08(-0.13%)
Nov 25, 2024 63.20 63.35 63.12 63.25 32,328 +0.52(+0.83%)
Nov 22, 2024 62.67 62.76 62.66 62.73 21,447 +0.06(+0.09%)
Nov 21, 2024 62.72 62.83 62.57 62.67 38,659 -0.03(-0.04%)
Nov 20, 2024 62.66 62.80 62.65 62.70 38,589 -0.13(-0.21%)
Nov 19, 2024 62.85 62.96 62.80 62.83 48,539 +0.12(+0.19%)
Nov 18, 2024 62.59 62.80 62.56 62.71 38,846 +0.08(+0.13%)
Nov 15, 2024 62.46 62.74 62.41 62.63 31,243 +0.01(+0.02%)
Nov 14, 2024 62.75 62.81 62.59 62.62 24,032 -0.03(-0.05%)
Nov 13, 2024 63.04 63.06 62.62 62.65 39,355 -0.14(-0.22%)
Nov 12, 2024 63.00 63.10 62.76 62.79 23,844 -0.44(-0.70%)
Nov 11, 2024 63.21 63.28 63.07 63.23 49,248 -0.08(-0.13%)
Nov 08, 2024 63.27 63.45 63.23 63.31 38,118 +0.10(+0.16%)
Nov 07, 2024 62.88 63.21 62.88 63.21 34,602 +0.62(+0.99%)
Nov 06, 2024 62.53 62.79 62.48 62.59 28,971 -0.43(-0.68%)
Nov 05, 2024 62.82 63.07 62.73 63.02 47,773 +0.17(+0.27%)
Nov 04, 2024 62.89 62.98 62.75 62.85 22,653 +0.33(+0.53%)
Nov 01, 2024 62.89 62.89 62.50 62.52 65,835 -0.23(-0.36%)
Oct 31, 2024 62.75 62.88 62.65 62.75 45,261 -0.08(-0.13%)
Oct 30, 2024 63.07 63.15 62.77 62.83 107,767 -0.08(-0.13%)
Oct 29, 2024 62.66 62.93 62.66 62.91 29,213 +0.08(+0.13%)
Oct 28, 2024 62.96 63.05 62.79 62.83 35,819 -0.07(-0.11%)
Oct 25, 2024 63.17 63.17 62.88 62.90 21,710 -0.13(-0.21%)
Oct 24, 2024 62.95 63.13 62.95 63.03 12,984 +0.14(+0.22%)
Oct 23, 2024 62.89 63.02 62.86 62.89 10,924 -0.12(-0.19%)
Oct 22, 2024 63.10 63.10 62.90 63.01 21,659 -0.03(-0.05%)
Oct 21, 2024 63.33 63.33 63.04 63.04 27,682 -0.52(-0.82%)
Oct 18, 2024 63.70 63.72 63.54 63.56 72,667 -0.09(-0.14%)
Oct 17, 2024 63.71 63.72 63.59 63.65 36,955 -0.31(-0.48%)
Oct 16, 2024 63.94 64.04 63.89 63.95 39,311 +0.15(+0.23%)
Oct 15, 2024 63.75 63.89 63.73 63.80 70,020 +0.21(+0.33%)
Oct 14, 2024 63.39 63.63 63.39 63.60 30,103 +0.01(+0.02%)
Oct 11, 2024 63.49 63.72 63.49 63.59 19,627 +0.08(+0.13%)
Oct 10, 2024 63.52 63.70 63.47 63.51 25,303 -0.12(-0.19%)
Oct 09, 2024 63.61 63.67 63.56 63.63 28,284 -0.11(-0.17%)
Oct 08, 2024 63.57 63.76 63.52 63.74 30,568 +0.13(+0.20%)
Oct 07, 2024 63.68 63.75 63.61 63.61 31,037 -0.27(-0.42%)
Oct 04, 2024 63.96 63.98 63.86 63.87 24,925 -0.32(-0.50%)
Oct 03, 2024 64.38 64.42 64.19 64.19 57,421 -0.38(-0.59%)
Oct 02, 2024 64.32 64.58 64.31 64.57 73,247 -0.04(-0.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.