Skip to main content
Vanguard Total World Stock ETF (VT)
NYSEARCA: VT · Real-Time Price · USD
121.91
-1.74 (-1.41%)
Feb 21, 2025, 4:00 PM EST - Market closed

VT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025123.71123.73121.72121.91121.91-1.41%1,776,981
Feb 20, 2025123.80123.85123.03123.65123.65-0.14%1,296,462
Feb 19, 2025123.51123.88123.33123.82123.82-0.12%1,587,884
Feb 18, 2025123.84123.98123.52123.97123.970.39%2,276,591
Feb 14, 2025123.58123.74123.33123.49123.490.11%1,448,843
Feb 13, 2025122.28123.38122.15123.36123.361.08%1,604,966
Feb 12, 2025121.18122.29120.97122.04122.04-0.10%1,819,599
Feb 11, 2025121.70122.30121.68122.16122.160.06%1,484,942
Feb 10, 2025122.00122.22121.77122.09122.090.66%1,750,713
Feb 7, 2025122.50122.71121.19121.29121.29-0.81%1,671,461
Feb 6, 2025122.24122.30121.67122.28122.280.33%1,263,362
Feb 5, 2025121.34121.89120.92121.88121.880.53%3,403,941
Feb 4, 2025120.45121.34120.36121.24121.240.93%2,286,023
Feb 3, 2025119.22120.57118.82120.12120.12-0.78%2,300,296
Jan 31, 2025122.24122.66120.98121.07121.07-0.71%6,054,233
Jan 30, 2025121.58122.37121.39121.94121.940.84%1,476,564
Jan 29, 2025121.24121.40120.48120.92120.92-0.31%1,473,680
Jan 28, 2025120.74121.44120.17121.29121.290.65%1,776,500
Jan 27, 2025119.98120.67119.83120.51120.51-1.14%2,418,607
Jan 24, 2025122.10122.35121.74121.90121.900.01%1,365,710
Jan 23, 2025121.22121.91121.12121.89121.890.54%1,363,079
Jan 22, 2025121.38121.55121.21121.24121.240.26%1,517,168
Jan 21, 2025120.40120.96120.06120.93120.931.21%2,170,883
Jan 17, 2025119.39119.80119.26119.48119.480.84%1,390,824
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%1,821,395
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, 2024119.05119.31118.03118.04117.17-0.02%2,016,594
Dec 18, 2024121.60121.91118.02118.06117.19-2.95%1,985,525
Dec 17, 2024121.85121.85121.43121.65120.75-0.42%1,776,537
Dec 16, 2024122.08122.42121.96122.16121.260.13%1,635,020
Dec 13, 2024122.44122.48121.71122.00121.10-0.11%1,158,634
Dec 12, 2024122.64122.70122.13122.14121.24-0.67%1,173,765
Dec 11, 2024122.71123.10122.57122.97122.060.76%1,061,746
Dec 10, 2024122.75122.75121.99122.04121.14-0.64%1,122,538
Dec 9, 2024123.52123.64122.76122.82121.91-0.20%1,628,957
Dec 6, 2024123.20123.36122.91123.07122.160.12%1,037,481
Dec 5, 2024123.13123.28122.89122.92122.010.02%1,037,533
Dec 4, 2024122.68122.96122.53122.90121.990.41%2,168,992
Dec 3, 2024122.33122.47122.05122.40121.500.16%986,214
Dec 2, 2024122.10122.34121.79122.20121.300.21%1,477,978
Nov 29, 2024121.23122.07121.17121.94121.040.75%616,333
Nov 27, 2024121.33121.50120.81121.03120.14-0.12%1,715,673
Nov 26, 2024121.14121.30120.75121.18120.290.07%1,368,875
Nov 25, 2024121.43121.66120.68121.10120.210.42%1,214,410
Nov 22, 2024120.05120.68119.96120.59119.700.43%1,168,736
Nov 21, 2024119.89120.29119.15120.07119.190.48%996,124
Nov 20, 2024119.41119.55118.49119.50118.62-0.03%1,529,233
Nov 19, 2024118.48119.67118.43119.53118.650.26%1,369,071
Nov 18, 2024118.77119.43118.57119.22118.340.59%1,916,500
Nov 15, 2024119.28119.33118.27118.52117.65-0.99%1,803,927
Nov 14, 2024120.47120.62119.59119.71118.83-0.52%1,021,326
Nov 13, 2024120.51120.73119.95120.33119.44-0.21%1,305,918
Nov 12, 2024121.08121.22120.04120.58119.69-0.80%1,352,716
Nov 11, 2024121.56121.79121.29121.55120.650.12%1,076,816
Nov 8, 2024121.30121.56121.09121.41120.52-0.28%2,177,424
Nov 7, 2024121.28121.97121.23121.75120.851.05%2,380,936
Nov 6, 2024120.07120.59119.30120.48119.591.31%1,850,566
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, 2024118.14118.14117.03117.09116.23-1.45%976,228
Oct 30, 2024118.89119.43118.63118.81117.93-0.37%966,285
Oct 29, 2024119.09119.47118.81119.25118.37-0.08%764,077
Oct 28, 2024119.38119.58119.24119.35118.470.52%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, 2024119.32119.32117.96118.62117.75-0.87%1,073,370
Oct 22, 2024119.35119.89119.28119.66118.78-0.24%825,339
Oct 21, 2024120.24120.40119.50119.95119.07-0.51%877,646
Oct 18, 2024120.55120.72120.29120.57119.680.49%737,855
Oct 17, 2024120.56120.60119.97119.98119.10-0.05%1,100,769
Oct 16, 2024119.74120.14119.58120.04119.160.49%984,012
Oct 15, 2024120.51120.54119.26119.45118.57-1.03%985,001
Oct 14, 2024120.16120.82120.02120.69119.800.50%775,353
Oct 11, 2024119.25120.22119.16120.09119.200.69%1,081,628
Oct 10, 2024119.23119.46118.79119.27118.39-0.16%877,818
Oct 9, 2024118.72119.54118.54119.46118.580.39%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%1,825,689
Oct 4, 2024119.25119.55118.62119.51118.630.89%1,792,158
Oct 3, 2024118.42118.85118.12118.46117.59-0.55%2,657,912
Oct 2, 2024118.97119.26118.37119.12118.240.15%4,538,780
Oct 1, 2024119.72119.73118.28118.94118.06-0.63%1,128,045
Sep 30, 2024119.51119.75118.71119.70118.820.08%892,119
Sep 27, 2024120.43120.43119.38119.61118.73-0.29%1,873,938