Skip to main content
logo
Vanguard Total World Stock ETF (VT)
NYSEARCA: VT · Real-Time Price · USD
136.89
-0.62 (-0.45%)
At close: Sep 24, 2025, 4:00 PM EDT
137.50
+0.61 (0.45%)
After-hours: Sep 24, 2025, 8:00 PM EDT

VT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 2025137.51137.58136.69136.89136.89-0.45%2,253,050
Sep 23, 2025138.21138.35137.33137.51137.51-0.38%3,087,763
Sep 22, 2025137.36138.10137.24138.03138.030.41%2,562,789
Sep 19, 2025137.49137.61136.95137.47137.47-0.21%2,449,538
Sep 18, 2025137.54138.11137.20137.76137.280.47%2,821,469
Sep 17, 2025137.38137.91136.31137.12136.65-0.15%4,474,368
Sep 16, 2025137.61137.61137.02137.32136.84-0.04%2,512,238
Sep 15, 2025137.16137.39137.06137.37136.890.56%2,016,973
Sep 12, 2025136.77136.91136.51136.60136.13-0.20%1,549,272
Sep 11, 2025136.02136.95135.92136.87136.400.99%2,223,685
Sep 10, 2025135.86136.05135.25135.53135.060.21%2,100,274
Sep 9, 2025135.09135.32134.75135.24134.770.10%2,166,794
Sep 8, 2025134.89135.21134.70135.11134.640.54%1,983,632
Sep 5, 2025135.06135.30133.66134.38133.910.10%9,392,752
Sep 4, 2025133.44134.26133.21134.25133.790.71%2,359,376
Sep 3, 2025133.17133.43132.77133.30132.840.37%4,117,732
Sep 2, 2025132.31132.86131.89132.81132.35-0.72%2,749,951
Aug 29, 2025134.03134.10133.43133.77133.31-0.55%4,013,050
Aug 28, 2025134.20134.59133.94134.51134.040.40%2,474,661
Aug 27, 2025133.45134.08133.38133.98133.520.04%1,827,575
Aug 26, 2025133.37133.96133.34133.92133.460.26%2,130,550
Aug 25, 2025134.08134.26133.55133.57133.11-0.65%1,978,012
Aug 22, 2025132.74134.66132.66134.45133.981.71%2,948,373
Aug 21, 2025132.26132.59131.92132.19131.73-0.36%1,920,367
Aug 20, 2025132.91132.92131.86132.67132.21-0.13%3,283,374
Aug 19, 2025133.38133.67132.63132.84132.38-0.46%2,295,910
Aug 18, 2025133.37133.51133.18133.45132.990.05%3,238,029
Aug 15, 2025133.87133.87133.20133.38132.92-1,811,972
Aug 14, 2025133.09133.48132.90133.38132.92-0.24%2,047,649
Aug 13, 2025133.56133.75133.27133.70133.240.50%3,866,845
Aug 12, 2025132.00133.03131.80133.03132.571.19%1,919,770
Aug 11, 2025131.91131.98131.26131.46131.00-0.27%2,595,039
Aug 8, 2025131.41131.95131.37131.81131.350.59%1,731,319
Aug 7, 2025131.77131.88130.48131.04130.590.18%2,398,660
Aug 6, 2025130.36130.92130.06130.80130.350.65%2,104,937
Aug 5, 2025130.52130.63129.61129.95129.50-0.20%1,751,894
Aug 4, 2025129.50130.23129.35130.21129.761.40%2,642,351
Aug 1, 2025129.08129.08127.79128.41127.97-1.17%7,426,971
Jul 31, 2025131.30131.30129.73129.93129.48-0.53%3,032,940
Jul 30, 2025131.08131.38130.12130.62130.17-0.35%2,920,033
Jul 29, 2025131.63131.69130.92131.08130.63-0.18%2,040,727
Jul 28, 2025131.67131.70131.09131.32130.87-0.50%1,877,141
Jul 25, 2025131.49132.04131.40131.98131.520.21%1,400,524
Jul 24, 2025131.96132.08131.67131.70131.24-0.27%2,582,309
Jul 23, 2025131.45132.05131.11132.05131.591.15%2,981,270
Jul 22, 2025130.29130.62129.78130.55130.100.28%2,568,454
Jul 21, 2025130.27130.84130.16130.19129.740.25%3,618,116
Jul 18, 2025130.49130.49129.71129.87129.42-0.08%2,014,719
Jul 17, 2025129.31130.07129.25129.98129.530.51%1,775,937
Jul 16, 2025129.28129.39128.20129.32128.870.40%3,184,327