Skip to main content
Vanguard Total World Stock ETF (VT)
NYSEARCA: VT · Real-Time Price · USD
119.48
+0.99 (0.84%)
Jan 17, 2025, 4:00 PM EST - Market closed

VT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025119.39119.80119.26119.48119.480.84%1,390,725
Jan 16, 2025118.68118.90118.22118.49118.490.09%4,770,394
Jan 15, 2025118.26118.67117.93118.38118.381.53%4,747,532
Jan 14, 2025116.84116.99115.95116.60116.600.34%1,523,008
Jan 13, 2025115.23116.24115.14116.20116.200.03%4,233,288
Jan 10, 2025117.29117.29115.88116.16116.16-1.60%5,313,832
Jan 8, 2025117.90118.25117.32118.05118.050.03%5,568,672
Jan 7, 2025119.71119.76117.83118.01118.01-0.98%6,187,650
Jan 6, 2025119.07120.00118.93119.18119.180.62%1,640,838
Jan 3, 2025117.82118.57117.50118.45118.451.03%1,595,812
Jan 2, 2025117.98118.32116.62117.24117.24-0.20%2,520,826
Dec 31, 2024118.14118.26117.21117.48117.48-0.23%1,821,400
Dec 30, 2024117.77118.33117.11117.75117.75-0.97%2,054,628
Dec 27, 2024119.23119.37118.24118.90118.90-0.78%1,588,005
Dec 26, 2024119.55120.04119.29119.84119.840.12%944,503
Dec 24, 2024118.94119.73118.81119.70119.700.79%1,222,641
Dec 23, 2024118.10118.85117.53118.76118.760.55%1,931,590
Dec 20, 2024116.56118.97116.39118.11118.110.06%2,673,804
Dec 19, 2024119.05119.31118.03118.04117.16-0.02%2,016,594
Dec 18, 2024121.60121.91118.02118.06117.18-2.95%1,985,525
Dec 17, 2024121.85121.85121.43121.65120.75-0.42%1,776,537
Dec 16, 2024122.08122.42121.96122.16121.250.13%1,635,020
Dec 13, 2024122.44122.48121.71122.00121.09-0.11%1,158,634
Dec 12, 2024122.64122.70122.13122.14121.23-0.67%1,173,765
Dec 11, 2024122.71123.10122.57122.97122.060.76%1,061,746
Dec 10, 2024122.75122.75121.99122.04121.13-0.64%1,122,538
Dec 9, 2024123.52123.64122.76122.82121.91-0.20%1,629,000
Dec 6, 2024123.20123.36122.91123.07122.160.12%1,037,500
Dec 5, 2024123.13123.28122.89122.92122.010.02%1,037,533
Dec 4, 2024122.68122.96122.53122.90121.990.41%2,169,000
Dec 3, 2024122.33122.47122.05122.40121.490.16%986,214
Dec 2, 2024122.10122.34121.79122.20121.290.21%1,477,978
Nov 29, 2024121.23122.07121.17121.94121.030.75%616,526
Nov 27, 2024121.33121.50120.81121.03120.13-0.12%1,715,673
Nov 26, 2024121.14121.30120.75121.18120.280.07%1,368,900
Nov 25, 2024121.43121.66120.68121.10120.200.42%1,214,410
Nov 22, 2024120.05120.68119.96120.59119.690.43%1,168,736
Nov 21, 2024119.89120.29119.15120.07119.180.48%996,124
Nov 20, 2024119.41119.55118.49119.50118.61-0.03%1,529,233
Nov 19, 2024118.48119.67118.43119.53118.640.26%1,369,100
Nov 18, 2024118.77119.43118.57119.22118.330.59%1,916,500
Nov 15, 2024119.28119.33118.27118.52117.64-0.99%1,803,927
Nov 14, 2024120.47120.62119.59119.71118.82-0.52%1,021,326
Nov 13, 2024120.51120.73119.95120.33119.44-0.21%1,305,918
Nov 12, 2024121.08121.22120.04120.58119.68-0.80%1,352,716
Nov 11, 2024121.56121.79121.29121.55120.650.12%1,076,816
Nov 8, 2024121.30121.56121.09121.41120.51-0.28%2,177,424
Nov 7, 2024121.28121.97121.23121.75120.851.05%2,380,936
Nov 6, 2024120.07120.59119.30120.48119.581.31%1,850,600
Nov 5, 2024117.85118.92117.80118.92118.041.21%782,832
Nov 4, 2024117.82118.13117.25117.50116.63-0.05%1,424,505
Nov 1, 2024117.76118.34117.45117.56116.690.40%1,508,701
Oct 31, 2024118.14118.14117.03117.09116.22-1.45%976,228
Oct 30, 2024118.89119.43118.63118.81117.93-0.37%966,285
Oct 29, 2024119.09119.47118.81119.25118.36-0.08%764,077
Oct 28, 2024119.38119.58119.24119.35118.460.52%1,504,769
Oct 25, 2024119.30119.74118.54118.73117.85-0.17%1,119,929
Oct 24, 2024119.09119.09118.40118.93118.050.26%760,807
Oct 23, 2024119.32119.32117.96118.62117.74-0.87%1,073,370
Oct 22, 2024119.35119.89119.28119.66118.77-0.24%825,339
Oct 21, 2024120.24120.40119.50119.95119.06-0.51%877,646
Oct 18, 2024120.55120.72120.29120.57119.670.49%737,855
Oct 17, 2024120.56120.60119.97119.98119.09-0.05%1,100,800
Oct 16, 2024119.74120.14119.58120.04119.150.49%984,012
Oct 15, 2024120.51120.54119.26119.45118.56-1.03%985,001
Oct 14, 2024120.16120.82120.02120.69119.790.50%775,353
Oct 11, 2024119.25120.22119.16120.09119.200.69%1,081,628
Oct 10, 2024119.23119.46118.79119.27118.38-0.16%877,818
Oct 9, 2024118.72119.54118.54119.46118.570.39%1,305,652
Oct 8, 2024118.73119.06118.48118.99118.110.17%1,076,377
Oct 7, 2024119.32119.38118.43118.79117.91-0.60%1,825,700
Oct 4, 2024119.25119.55118.62119.51118.620.89%1,792,158
Oct 3, 2024118.42118.85118.12118.46117.58-0.55%2,657,912
Oct 2, 2024118.97119.26118.37119.12118.230.15%4,538,800
Oct 1, 2024119.72119.73118.28118.94118.06-0.63%1,128,045
Sep 30, 2024119.51119.75118.71119.70118.810.08%892,119
Sep 27, 2024120.43120.43119.38119.61118.72-0.29%1,873,938
Sep 26, 2024120.13120.18119.45119.96119.071.24%1,672,600
Sep 25, 2024119.05119.13118.41118.49117.61-0.50%1,654,500
Sep 24, 2024118.82119.09118.33119.08118.190.68%1,018,522
Sep 23, 2024118.21118.46118.03118.28117.400.32%1,003,943
Sep 20, 2024117.96118.18117.37117.90117.02-0.72%1,073,077
Sep 19, 2024118.71119.09118.08118.76117.461.77%780,297
Sep 18, 2024117.15118.13116.59116.69115.42-0.28%1,042,100
Sep 17, 2024117.42117.64116.59117.02115.74-0.06%498,600
Sep 16, 2024116.86117.11116.46117.09115.810.39%1,080,778
Sep 13, 2024116.23116.85116.23116.64115.370.53%1,053,295
Sep 12, 2024115.18116.08114.74116.03114.760.86%1,141,205
Sep 11, 2024114.07115.20112.49115.04113.780.82%1,010,400
Sep 10, 2024114.15114.28113.04114.11112.860.11%2,004,300
Sep 9, 2024113.75114.32113.42113.99112.751.03%1,132,400
Sep 6, 2024114.86115.15112.67112.83111.60-1.70%1,151,034
Sep 5, 2024115.08115.46114.35114.78113.53-0.17%1,570,125
Sep 4, 2024114.75115.60114.65114.98113.72-0.22%1,048,948
Sep 3, 2024116.91116.95114.78115.23113.97-1.97%1,386,555
Aug 30, 2024117.21117.59116.41117.54116.260.73%548,046
Aug 29, 2024117.03117.60116.54116.69115.420.15%1,026,679
Aug 28, 2024117.08117.14115.98116.52115.25-0.58%1,126,978
Aug 27, 2024116.87117.32116.65117.20115.920.29%1,046,467
Aug 26, 2024117.43117.53116.74116.86115.58-0.46%985,181