Vanguard Total World Stock ETF (VT)
NYSEARCA: VT · Real-Time Price · USD
147.84
-0.56 (-0.38%)
At close: Feb 27, 2026, 4:00 PM EST
147.85
+0.01 (0.01%)
After-hours: Feb 27, 2026, 8:00 PM EST
VT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 147.59 | 148.03 | 147.11 | 147.84 | 147.84 | -0.38% | 5,192,039 |
| Feb 26, 2026 | 149.07 | 149.07 | 147.25 | 148.40 | 148.40 | -0.34% | 6,366,840 |
| Feb 25, 2026 | 148.49 | 149.01 | 148.22 | 148.91 | 148.91 | 0.82% | 4,874,364 |
| Feb 24, 2026 | 146.60 | 147.88 | 146.34 | 147.70 | 147.70 | 0.72% | 5,991,432 |
| Feb 23, 2026 | 147.65 | 148.10 | 146.20 | 146.65 | 146.65 | -0.88% | 6,066,063 |
| Feb 20, 2026 | 146.33 | 148.04 | 146.26 | 147.95 | 147.95 | 0.87% | 5,079,067 |
| Feb 19, 2026 | 146.32 | 146.76 | 146.02 | 146.68 | 146.68 | -0.22% | 3,837,053 |
| Feb 18, 2026 | 146.62 | 147.66 | 146.35 | 147.01 | 147.01 | 0.49% | 3,293,829 |
| Feb 17, 2026 | 145.63 | 146.69 | 144.76 | 146.29 | 146.29 | -0.03% | 5,583,324 |
| Feb 13, 2026 | 145.88 | 147.00 | 145.09 | 146.34 | 146.34 | 0.26% | 5,364,832 |
| Feb 12, 2026 | 148.51 | 148.67 | 145.79 | 145.96 | 145.96 | -1.37% | 6,114,895 |
| Feb 11, 2026 | 148.53 | 148.72 | 147.12 | 147.98 | 147.98 | 0.27% | 4,916,386 |
| Feb 10, 2026 | 148.22 | 148.30 | 147.54 | 147.58 | 147.58 | -0.06% | 3,725,077 |
| Feb 9, 2026 | 146.47 | 147.93 | 146.32 | 147.67 | 147.67 | 0.83% | 3,884,189 |
| Feb 6, 2026 | 144.64 | 146.66 | 144.62 | 146.46 | 146.46 | 2.16% | 2,633,063 |
| Feb 5, 2026 | 144.01 | 144.71 | 143.12 | 143.37 | 143.37 | -1.21% | 8,516,789 |
| Feb 4, 2026 | 146.27 | 146.40 | 144.31 | 145.13 | 145.13 | -0.33% | 7,003,583 |
| Feb 3, 2026 | 146.45 | 146.56 | 144.39 | 145.61 | 145.61 | -0.37% | 5,714,835 |
| Feb 2, 2026 | 145.18 | 146.43 | 145.07 | 146.15 | 146.15 | 0.48% | 4,173,155 |
| Jan 30, 2026 | 146.10 | 146.40 | 144.60 | 145.45 | 145.45 | -0.87% | 13,310,051 |
| Jan 29, 2026 | 147.48 | 147.48 | 144.85 | 146.72 | 146.72 | -0.05% | 8,846,045 |
| Jan 28, 2026 | 147.15 | 147.26 | 146.32 | 146.80 | 146.80 | -0.17% | 4,423,663 |
| Jan 27, 2026 | 146.51 | 147.15 | 146.48 | 147.05 | 147.05 | 0.83% | 4,055,203 |
| Jan 26, 2026 | 145.67 | 146.15 | 145.53 | 145.84 | 145.84 | 0.44% | 4,675,752 |
| Jan 23, 2026 | 144.74 | 145.32 | 144.51 | 145.20 | 145.20 | 0.19% | 3,788,733 |
| Jan 22, 2026 | 145.00 | 145.33 | 144.56 | 144.92 | 144.92 | 0.56% | 5,288,894 |
| Jan 21, 2026 | 143.10 | 144.75 | 142.73 | 144.12 | 144.12 | 1.17% | 6,819,460 |
| Jan 20, 2026 | 143.16 | 143.74 | 142.29 | 142.45 | 142.45 | -1.71% | 6,809,893 |
| Jan 16, 2026 | 145.23 | 145.24 | 144.48 | 144.93 | 144.93 | - | 3,125,881 |
| Jan 15, 2026 | 145.34 | 145.55 | 144.83 | 144.93 | 144.93 | 0.23% | 3,520,919 |
| Jan 14, 2026 | 144.49 | 144.68 | 143.84 | 144.60 | 144.60 | -0.07% | 4,541,352 |
| Jan 13, 2026 | 145.18 | 145.26 | 144.38 | 144.70 | 144.70 | -0.37% | 3,856,817 |
| Jan 12, 2026 | 144.38 | 145.32 | 144.37 | 145.24 | 145.24 | 0.45% | 3,397,582 |
| Jan 9, 2026 | 143.92 | 144.76 | 143.72 | 144.59 | 144.59 | 0.66% | 3,993,399 |
| Jan 8, 2026 | 143.32 | 143.72 | 143.12 | 143.64 | 143.64 | 0.07% | 3,060,914 |
| Jan 7, 2026 | 144.12 | 144.27 | 143.46 | 143.54 | 143.54 | -0.42% | 7,535,060 |
| Jan 6, 2026 | 143.55 | 144.22 | 143.49 | 144.14 | 144.14 | 0.59% | 4,288,587 |
| Jan 5, 2026 | 142.73 | 143.50 | 142.68 | 143.30 | 143.30 | 0.84% | 7,380,796 |
| Jan 2, 2026 | 142.26 | 142.47 | 141.38 | 142.10 | 142.10 | 0.74% | 4,387,715 |
| Dec 31, 2025 | 141.97 | 142.05 | 141.03 | 141.06 | 141.06 | -0.65% | 3,672,560 |
| Dec 30, 2025 | 142.15 | 142.35 | 141.95 | 141.98 | 141.98 | -0.02% | 2,538,632 |
| Dec 29, 2025 | 142.12 | 142.30 | 141.67 | 142.01 | 142.01 | -0.34% | 2,760,412 |
| Dec 26, 2025 | 142.55 | 142.61 | 142.23 | 142.50 | 142.50 | 0.10% | 1,699,021 |
| Dec 24, 2025 | 142.04 | 142.46 | 142.01 | 142.36 | 142.36 | 0.25% | 1,430,057 |
| Dec 23, 2025 | 141.45 | 142.05 | 141.38 | 142.01 | 142.01 | 0.47% | 2,762,577 |
| Dec 22, 2025 | 141.23 | 141.48 | 140.97 | 141.34 | 141.34 | 0.60% | 3,065,822 |
| Dec 19, 2025 | 139.90 | 140.76 | 139.86 | 140.50 | 140.50 | 0.04% | 3,108,585 |
| Dec 18, 2025 | 140.61 | 141.27 | 140.18 | 140.44 | 139.32 | 0.75% | 2,187,032 |
| Dec 17, 2025 | 140.85 | 141.00 | 139.33 | 139.39 | 138.28 | -0.92% | 2,634,978 |
| Dec 16, 2025 | 140.91 | 141.17 | 140.04 | 140.68 | 139.56 | -0.38% | 3,710,006 |