Vanguard Total World Stock ETF (VT)
NYSEARCA: VT · Real-Time Price · USD
118.79
+0.17 (0.14%)
At close: May 9, 2025, 4:00 PM
119.10
+0.31 (0.26%)
After-hours: May 9, 2025, 4:33 PM EDT
VT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 119.25 | 119.41 | 118.53 | 118.79 | 118.79 | 0.14% | 3,546,104 |
| May 8, 2025 | 118.89 | 119.55 | 118.22 | 118.62 | 118.62 | 0.35% | 1,578,175 |
| May 7, 2025 | 118.14 | 118.61 | 117.44 | 118.21 | 118.21 | 0.07% | 2,985,081 |
| May 6, 2025 | 117.98 | 118.85 | 117.77 | 118.13 | 118.13 | -0.56% | 5,454,584 |
| May 5, 2025 | 118.76 | 119.31 | 118.58 | 118.80 | 118.80 | -0.22% | 1,762,196 |
| May 2, 2025 | 118.62 | 119.23 | 118.34 | 119.06 | 119.06 | 1.74% | 1,592,710 |
| May 1, 2025 | 117.67 | 117.96 | 116.87 | 117.02 | 117.02 | 0.36% | 1,487,556 |
| Apr 30, 2025 | 115.53 | 116.97 | 114.48 | 116.60 | 116.60 | -0.05% | 2,252,863 |
| Apr 29, 2025 | 115.87 | 116.88 | 115.82 | 116.66 | 116.66 | 0.46% | 2,407,584 |
| Apr 28, 2025 | 116.00 | 116.35 | 115.06 | 116.13 | 116.13 | 0.28% | 5,356,414 |
| Apr 25, 2025 | 115.07 | 115.87 | 114.62 | 115.80 | 115.80 | 0.48% | 2,300,444 |
| Apr 24, 2025 | 113.26 | 115.34 | 113.26 | 115.25 | 115.25 | 1.74% | 3,142,552 |
| Apr 23, 2025 | 114.16 | 114.92 | 112.92 | 113.28 | 113.28 | 1.28% | 3,889,203 |
| Apr 22, 2025 | 110.57 | 112.39 | 110.54 | 111.85 | 111.85 | 2.18% | 1,868,732 |
| Apr 21, 2025 | 110.71 | 110.91 | 108.42 | 109.46 | 109.46 | -1.55% | 1,751,703 |
| Apr 17, 2025 | 111.23 | 111.98 | 110.71 | 111.18 | 111.18 | 0.52% | 1,728,825 |
| Apr 16, 2025 | 111.43 | 112.12 | 109.71 | 110.60 | 110.60 | -1.49% | 2,762,425 |
| Apr 15, 2025 | 112.51 | 113.16 | 112.09 | 112.27 | 112.27 | 0.10% | 1,895,583 |
| Apr 14, 2025 | 112.64 | 112.97 | 111.16 | 112.16 | 112.16 | 0.95% | 4,323,339 |
| Apr 11, 2025 | 109.02 | 111.32 | 108.39 | 111.11 | 111.11 | 2.07% | 3,187,197 |
| Apr 10, 2025 | 110.00 | 110.25 | 106.06 | 108.86 | 108.86 | -2.79% | 3,325,409 |
| Apr 9, 2025 | 102.92 | 112.64 | 102.47 | 111.98 | 111.98 | 8.55% | 5,328,470 |
| Apr 8, 2025 | 108.04 | 108.30 | 101.82 | 103.16 | 103.16 | -1.22% | 4,175,697 |
| Apr 7, 2025 | 102.09 | 108.35 | 100.89 | 104.43 | 104.43 | -1.20% | 5,704,329 |
| Apr 4, 2025 | 109.01 | 109.31 | 105.59 | 105.70 | 105.70 | -5.96% | 6,540,265 |
| Apr 3, 2025 | 113.87 | 114.29 | 112.29 | 112.40 | 112.40 | -3.95% | 4,738,206 |
| Apr 2, 2025 | 115.27 | 117.37 | 115.24 | 117.02 | 117.02 | 0.59% | 1,239,194 |
| Apr 1, 2025 | 115.56 | 116.63 | 114.99 | 116.33 | 116.33 | 0.33% | 1,659,534 |
| Mar 31, 2025 | 114.50 | 116.23 | 113.83 | 115.95 | 115.95 | 0.11% | 3,541,594 |
| Mar 28, 2025 | 117.44 | 117.48 | 115.66 | 115.82 | 115.82 | -1.76% | 2,363,366 |
| Mar 27, 2025 | 117.80 | 118.45 | 117.38 | 117.89 | 117.89 | -0.11% | 1,074,128 |
| Mar 26, 2025 | 119.09 | 119.33 | 117.72 | 118.02 | 118.02 | -1.09% | 1,211,645 |
| Mar 25, 2025 | 119.40 | 119.55 | 119.08 | 119.32 | 119.32 | 0.19% | 1,325,162 |
| Mar 24, 2025 | 118.27 | 119.20 | 118.27 | 119.09 | 119.09 | 1.27% | 1,425,792 |
| Mar 21, 2025 | 116.94 | 117.71 | 116.66 | 117.60 | 117.60 | -0.55% | 905,399 |
| Mar 20, 2025 | 117.68 | 118.85 | 117.54 | 118.25 | 117.86 | -0.43% | 1,589,470 |
| Mar 19, 2025 | 118.03 | 119.44 | 117.76 | 118.76 | 118.37 | 0.82% | 1,170,651 |
| Mar 18, 2025 | 118.29 | 118.38 | 117.40 | 117.79 | 117.41 | -0.72% | 1,690,125 |
| Mar 17, 2025 | 117.52 | 119.06 | 117.52 | 118.64 | 118.25 | 1.00% | 1,370,826 |
| Mar 14, 2025 | 116.18 | 117.62 | 116.10 | 117.47 | 117.09 | 2.08% | 2,054,901 |
| Mar 13, 2025 | 116.09 | 116.31 | 114.78 | 115.08 | 114.70 | -1.18% | 1,691,360 |
| Mar 12, 2025 | 116.84 | 117.05 | 115.47 | 116.46 | 116.08 | 0.54% | 1,426,613 |
| Mar 11, 2025 | 116.29 | 116.87 | 114.93 | 115.83 | 115.45 | -0.40% | 2,011,309 |
| Mar 10, 2025 | 117.45 | 117.96 | 115.39 | 116.30 | 115.92 | -2.55% | 2,888,669 |
| Mar 7, 2025 | 118.42 | 119.58 | 117.50 | 119.34 | 118.95 | 0.63% | 2,314,713 |
| Mar 6, 2025 | 119.20 | 120.06 | 118.21 | 118.59 | 118.20 | -1.49% | 1,798,886 |
| Mar 5, 2025 | 119.05 | 120.67 | 118.63 | 120.38 | 119.99 | 1.66% | 3,412,606 |
| Mar 4, 2025 | 118.60 | 120.01 | 117.15 | 118.42 | 118.03 | -0.73% | 2,562,679 |
| Mar 3, 2025 | 121.49 | 121.74 | 118.58 | 119.29 | 118.90 | -1.06% | 3,612,976 |
| Feb 28, 2025 | 119.32 | 120.64 | 118.75 | 120.57 | 120.18 | 0.88% | 2,975,179 |