Vanguard Total World Stock ETF (VT)

VT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	146.45	146.56	144.39	145.61	145.61	-0.37%	5,714,835
Feb 2, 2026	145.18	146.43	145.07	146.15	146.15	0.48%	4,173,155
Jan 30, 2026	146.10	146.40	144.60	145.45	145.45	-0.87%	13,310,051
Jan 29, 2026	147.48	147.48	144.85	146.72	146.72	-0.05%	8,846,045
Jan 28, 2026	147.15	147.26	146.32	146.80	146.80	-0.17%	4,423,663
Jan 27, 2026	146.51	147.15	146.48	147.05	147.05	0.83%	4,055,203
Jan 26, 2026	145.67	146.15	145.53	145.84	145.84	0.44%	4,675,752
Jan 23, 2026	144.74	145.32	144.51	145.20	145.20	0.19%	3,788,733
Jan 22, 2026	145.00	145.33	144.56	144.92	144.92	0.56%	5,288,894
Jan 21, 2026	143.10	144.75	142.73	144.12	144.12	1.17%	6,819,460
Jan 20, 2026	143.16	143.74	142.29	142.45	142.45	-1.71%	6,809,893
Jan 16, 2026	145.23	145.24	144.48	144.93	144.93	-	3,125,881
Jan 15, 2026	145.34	145.55	144.83	144.93	144.93	0.23%	3,520,919
Jan 14, 2026	144.49	144.68	143.84	144.60	144.60	-0.07%	4,541,352
Jan 13, 2026	145.18	145.26	144.38	144.70	144.70	-0.37%	3,856,817
Jan 12, 2026	144.38	145.32	144.37	145.24	145.24	0.45%	3,397,582
Jan 9, 2026	143.92	144.76	143.72	144.59	144.59	0.66%	3,993,399
Jan 8, 2026	143.32	143.72	143.12	143.64	143.64	0.07%	3,060,914
Jan 7, 2026	144.12	144.27	143.46	143.54	143.54	-0.42%	7,535,060
Jan 6, 2026	143.55	144.22	143.49	144.14	144.14	0.59%	4,288,587
Jan 5, 2026	142.73	143.50	142.68	143.30	143.30	0.84%	7,380,796
Jan 2, 2026	142.26	142.47	141.38	142.10	142.10	0.74%	4,387,715
Dec 31, 2025	141.97	142.05	141.03	141.06	141.06	-0.65%	3,672,560
Dec 30, 2025	142.15	142.35	141.95	141.98	141.98	-0.02%	2,538,632
Dec 29, 2025	142.12	142.30	141.67	142.01	142.01	-0.34%	2,760,412
Dec 26, 2025	142.55	142.61	142.23	142.50	142.50	0.10%	1,699,021
Dec 24, 2025	142.04	142.46	142.01	142.36	142.36	0.25%	1,430,057
Dec 23, 2025	141.45	142.05	141.38	142.01	142.01	0.47%	2,762,577
Dec 22, 2025	141.23	141.48	140.97	141.34	141.34	0.60%	3,065,822
Dec 19, 2025	139.90	140.76	139.86	140.50	140.50	0.04%	3,108,585
Dec 18, 2025	140.61	141.27	140.18	140.44	139.32	0.75%	2,187,032
Dec 17, 2025	140.85	141.00	139.33	139.39	138.28	-0.92%	2,634,978
Dec 16, 2025	140.91	141.17	140.04	140.68	139.56	-0.38%	3,710,006
Dec 15, 2025	142.12	142.20	141.00	141.22	140.10	-	3,988,206
Dec 12, 2025	142.62	142.64	140.70	141.22	140.10	-0.94%	3,720,736
Dec 11, 2025	141.91	142.66	141.41	142.56	141.43	0.27%	3,182,517
Dec 10, 2025	141.01	142.48	140.82	142.17	141.04	0.85%	4,262,287
Dec 9, 2025	141.02	141.47	140.92	140.97	139.85	-0.11%	2,519,678
Dec 8, 2025	141.78	141.78	140.81	141.13	140.01	-0.30%	3,192,040
Dec 5, 2025	141.70	142.16	141.39	141.56	140.44	0.20%	3,904,467
Dec 4, 2025	141.50	141.55	140.84	141.28	140.16	0.16%	3,958,170
Dec 3, 2025	140.35	141.20	140.24	141.06	139.94	0.41%	2,790,205
Dec 2, 2025	140.66	140.80	140.05	140.48	139.36	0.19%	1,996,445
Dec 1, 2025	140.17	140.85	140.07	140.22	139.11	-0.48%	2,804,120
Nov 28, 2025	140.33	140.94	140.27	140.89	139.77	0.48%	1,657,571
Nov 26, 2025	139.64	140.53	139.50	140.22	139.11	0.82%	4,283,875
Nov 25, 2025	137.85	139.24	137.11	139.08	137.98	0.93%	2,834,744
Nov 24, 2025	136.60	137.90	136.40	137.80	136.71	1.21%	4,782,977
Nov 21, 2025	135.28	137.01	134.48	136.15	135.07	1.05%	4,733,928
Nov 20, 2025	138.51	138.88	134.67	134.73	133.66	-1.53%	8,104,211

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.