Skip to main content
Vanguard Total World Stock ETF (VT)
NYSEARCA: VT · Real-Time Price · USD
115.82
-2.07 (-1.76%)
At close: Mar 28, 2025, 4:00 PM
115.77
-0.05 (-0.04%)
After-hours: Mar 28, 2025, 7:59 PM EDT

VT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025117.44117.48115.66115.82115.82-1.76%2,360,108
Mar 27, 2025117.80118.45117.38117.89117.89-0.11%1,074,128
Mar 26, 2025119.09119.33117.72118.02118.02-1.09%1,211,645
Mar 25, 2025119.40119.55119.08119.32119.320.19%1,325,162
Mar 24, 2025118.27119.20118.27119.09119.091.27%1,425,792
Mar 21, 2025116.94117.71116.66117.60117.60-0.55%905,399
Mar 20, 2025117.68118.85117.54118.25117.86-0.43%1,589,470
Mar 19, 2025118.03119.44117.76118.76118.370.82%1,170,651
Mar 18, 2025118.29118.38117.40117.79117.41-0.72%1,690,125
Mar 17, 2025117.52119.06117.52118.64118.251.00%1,370,826
Mar 14, 2025116.18117.62116.10117.47117.092.08%2,054,901
Mar 13, 2025116.09116.31114.78115.08114.70-1.18%1,691,360
Mar 12, 2025116.84117.05115.47116.46116.080.54%1,426,613
Mar 11, 2025116.29116.87114.93115.83115.45-0.40%2,011,309
Mar 10, 2025117.45117.96115.39116.30115.92-2.55%2,888,669
Mar 7, 2025118.42119.58117.50119.34118.950.63%2,314,713
Mar 6, 2025119.20120.06118.21118.59118.20-1.49%1,798,886
Mar 5, 2025119.05120.67118.63120.38119.991.66%3,412,606
Mar 4, 2025118.60120.01117.15118.42118.03-0.73%2,562,679
Mar 3, 2025121.49121.74118.58119.29118.90-1.06%3,612,976
Feb 28, 2025119.32120.64118.75120.57120.180.88%2,975,179
Feb 27, 2025121.44121.56119.48119.52119.13-1.51%2,786,509
Feb 26, 2025121.44122.33120.94121.35120.950.15%1,445,635
Feb 25, 2025121.67121.85120.33121.17120.77-0.12%1,682,209
Feb 24, 2025122.19122.30121.09121.31120.91-0.49%1,688,569
Feb 21, 2025123.71123.73121.72121.91121.51-1.41%1,779,291
Feb 20, 2025123.80123.85123.03123.65123.25-0.14%1,296,462
Feb 19, 2025123.51123.88123.33123.82123.42-0.12%1,587,884
Feb 18, 2025123.84123.98123.52123.97123.570.39%2,276,591
Feb 14, 2025123.58123.74123.33123.49123.090.11%1,448,843
Feb 13, 2025122.28123.38122.15123.36122.961.08%1,604,966
Feb 12, 2025121.18122.29120.97122.04121.64-0.10%1,819,599
Feb 11, 2025121.70122.30121.68122.16121.760.06%1,484,942
Feb 10, 2025122.00122.22121.77122.09121.690.66%1,750,713
Feb 7, 2025122.50122.71121.19121.29120.89-0.81%1,671,461
Feb 6, 2025122.24122.30121.67122.28121.880.33%1,263,362
Feb 5, 2025121.34121.89120.92121.88121.480.53%3,403,941
Feb 4, 2025120.45121.34120.36121.24120.840.93%2,286,023
Feb 3, 2025119.22120.57118.82120.12119.73-0.78%2,300,296
Jan 31, 2025122.24122.66120.98121.07120.68-0.71%6,054,233
Jan 30, 2025121.58122.37121.39121.94121.540.84%1,476,564
Jan 29, 2025121.24121.40120.48120.92120.53-0.31%1,473,680
Jan 28, 2025120.74121.44120.17121.29120.890.65%1,776,500
Jan 27, 2025119.98120.67119.83120.51120.12-1.14%2,418,607
Jan 24, 2025122.10122.35121.74121.90121.500.01%1,365,710
Jan 23, 2025121.22121.91121.12121.89121.490.54%1,363,079
Jan 22, 2025121.38121.55121.21121.24120.840.26%1,517,168
Jan 21, 2025120.40120.96120.06120.93120.541.21%2,170,883
Jan 17, 2025119.39119.80119.26119.48119.090.84%1,390,824
Jan 16, 2025118.68118.90118.22118.49118.100.09%4,770,394