Vanguard Total World Stock ETF (VT)
NYSEARCA: VT · Real-Time Price · USD
133.30
+0.49 (0.37%)
At close: Sep 3, 2025, 4:00 PM
133.33
+0.03 (0.02%)
After-hours: Sep 3, 2025, 4:00 PM EDT
VT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 133.17 | 133.43 | 132.80 | 132.78 | - | -0.03% | 3,207,336 |
| Sep 2, 2025 | 132.31 | 132.86 | 131.89 | 132.81 | 132.81 | -0.72% | 2,749,951 |
| Aug 29, 2025 | 134.03 | 134.10 | 133.43 | 133.77 | 133.77 | -0.55% | 4,013,050 |
| Aug 28, 2025 | 134.20 | 134.59 | 133.94 | 134.51 | 134.51 | 0.40% | 2,474,661 |
| Aug 27, 2025 | 133.45 | 134.08 | 133.38 | 133.98 | 133.98 | 0.04% | 1,827,575 |
| Aug 26, 2025 | 133.37 | 133.96 | 133.34 | 133.92 | 133.92 | 0.26% | 2,130,550 |
| Aug 25, 2025 | 134.08 | 134.26 | 133.55 | 133.57 | 133.57 | -0.65% | 1,978,012 |
| Aug 22, 2025 | 132.74 | 134.66 | 132.66 | 134.45 | 134.45 | 1.71% | 2,948,373 |
| Aug 21, 2025 | 132.26 | 132.59 | 131.92 | 132.19 | 132.19 | -0.36% | 1,920,367 |
| Aug 20, 2025 | 132.91 | 132.92 | 131.86 | 132.67 | 132.67 | -0.13% | 3,283,374 |
| Aug 19, 2025 | 133.38 | 133.67 | 132.63 | 132.84 | 132.84 | -0.46% | 2,295,910 |
| Aug 18, 2025 | 133.37 | 133.51 | 133.18 | 133.45 | 133.45 | 0.05% | 3,238,029 |
| Aug 15, 2025 | 133.87 | 133.87 | 133.20 | 133.38 | 133.38 | - | 1,811,972 |
| Aug 14, 2025 | 133.09 | 133.48 | 132.90 | 133.38 | 133.38 | -0.24% | 2,047,649 |
| Aug 13, 2025 | 133.56 | 133.75 | 133.27 | 133.70 | 133.70 | 0.50% | 3,866,845 |
| Aug 12, 2025 | 132.00 | 133.03 | 131.80 | 133.03 | 133.03 | 1.19% | 1,919,770 |
| Aug 11, 2025 | 131.91 | 131.98 | 131.26 | 131.46 | 131.46 | -0.27% | 2,595,039 |
| Aug 8, 2025 | 131.41 | 131.95 | 131.37 | 131.81 | 131.81 | 0.59% | 1,731,319 |
| Aug 7, 2025 | 131.77 | 131.88 | 130.48 | 131.04 | 131.04 | 0.18% | 2,398,660 |
| Aug 6, 2025 | 130.36 | 130.92 | 130.06 | 130.80 | 130.80 | 0.65% | 2,104,937 |
| Aug 5, 2025 | 130.52 | 130.63 | 129.61 | 129.95 | 129.95 | -0.20% | 1,751,894 |
| Aug 4, 2025 | 129.50 | 130.23 | 129.35 | 130.21 | 130.21 | 1.40% | 2,642,351 |
| Aug 1, 2025 | 129.08 | 129.08 | 127.79 | 128.41 | 128.41 | -1.17% | 7,426,971 |
| Jul 31, 2025 | 131.30 | 131.30 | 129.73 | 129.93 | 129.93 | -0.53% | 3,032,940 |
| Jul 30, 2025 | 131.08 | 131.38 | 130.12 | 130.62 | 130.62 | -0.35% | 2,920,033 |
| Jul 29, 2025 | 131.63 | 131.69 | 130.92 | 131.08 | 131.08 | -0.18% | 2,040,727 |
| Jul 28, 2025 | 131.67 | 131.70 | 131.09 | 131.32 | 131.32 | -0.50% | 1,877,141 |
| Jul 25, 2025 | 131.49 | 132.04 | 131.40 | 131.98 | 131.98 | 0.21% | 1,400,524 |
| Jul 24, 2025 | 131.96 | 132.08 | 131.67 | 131.70 | 131.70 | -0.27% | 2,582,309 |
| Jul 23, 2025 | 131.45 | 132.05 | 131.11 | 132.05 | 132.05 | 1.15% | 2,981,270 |
| Jul 22, 2025 | 130.29 | 130.62 | 129.78 | 130.55 | 130.55 | 0.28% | 2,568,454 |
| Jul 21, 2025 | 130.27 | 130.84 | 130.16 | 130.19 | 130.19 | 0.25% | 3,618,116 |
| Jul 18, 2025 | 130.49 | 130.49 | 129.71 | 129.87 | 129.87 | -0.08% | 2,014,719 |
| Jul 17, 2025 | 129.31 | 130.07 | 129.25 | 129.98 | 129.98 | 0.51% | 1,775,937 |
| Jul 16, 2025 | 129.28 | 129.39 | 128.20 | 129.32 | 129.32 | 0.40% | 3,184,327 |
| Jul 15, 2025 | 129.99 | 130.05 | 128.78 | 128.81 | 128.81 | -0.51% | 1,771,263 |
| Jul 14, 2025 | 129.09 | 129.55 | 128.94 | 129.47 | 129.47 | 0.18% | 1,767,520 |
| Jul 11, 2025 | 129.21 | 129.45 | 129.02 | 129.24 | 129.24 | -0.50% | 2,440,924 |
| Jul 10, 2025 | 129.62 | 130.05 | 129.32 | 129.89 | 129.89 | 0.19% | 2,040,666 |
| Jul 9, 2025 | 129.38 | 129.65 | 128.97 | 129.65 | 129.65 | 0.60% | 3,199,202 |
| Jul 8, 2025 | 128.89 | 129.17 | 128.65 | 128.88 | 128.88 | 0.21% | 4,462,136 |
| Jul 7, 2025 | 129.19 | 129.44 | 128.16 | 128.61 | 128.61 | -0.91% | 2,520,716 |
| Jul 3, 2025 | 129.36 | 129.95 | 129.36 | 129.79 | 129.79 | 0.53% | 1,389,793 |
| Jul 2, 2025 | 128.32 | 129.11 | 128.22 | 129.11 | 129.11 | 0.45% | 2,313,675 |
| Jul 1, 2025 | 128.28 | 128.75 | 128.12 | 128.53 | 128.53 | 0.01% | 2,137,585 |
| Jun 30, 2025 | 128.24 | 128.68 | 127.99 | 128.52 | 128.52 | 0.41% | 4,039,098 |
| Jun 27, 2025 | 127.80 | 128.38 | 127.32 | 128.00 | 128.00 | 0.43% | 2,292,865 |
| Jun 26, 2025 | 126.89 | 127.52 | 126.74 | 127.45 | 127.45 | 0.93% | 2,036,826 |
| Jun 25, 2025 | 126.49 | 126.69 | 126.02 | 126.27 | 126.27 | -0.17% | 3,086,138 |
| Jun 24, 2025 | 125.88 | 126.68 | 125.77 | 126.49 | 126.49 | 1.26% | 4,474,159 |