Skip to main content
Vanguard Total World Stock ETF (VT)
NYSEARCA: VT · Real-Time Price · USD
123.37
-0.17 (-0.14%)
At close: May 30, 2025, 4:00 PM
123.38
+0.01 (0.01%)
After-hours: May 30, 2025, 8:00 PM EDT

VT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 2025123.25123.63122.20123.37123.37-0.14%1,692,673
May 29, 2025124.10124.10122.80123.54123.540.41%1,701,218
May 28, 2025123.91123.91122.91123.04123.04-0.69%1,893,845
May 27, 2025123.26123.93122.89123.89123.891.62%2,607,030
May 23, 2025121.15122.29121.00121.91121.91-0.23%1,955,883
May 22, 2025122.25122.78121.83122.19122.19-0.07%1,431,163
May 21, 2025123.38123.95122.10122.28122.28-1.25%1,696,878
May 20, 2025123.77123.97123.32123.83123.83-0.10%1,891,174
May 19, 2025122.72124.00122.69123.96123.960.28%2,304,026
May 16, 2025123.02123.64122.73123.62123.620.49%1,314,188
May 15, 2025122.34123.05122.06123.02123.020.56%1,986,785
May 14, 2025122.65122.74122.04122.33122.33-1,765,678
May 13, 2025121.69122.73121.55122.33122.330.49%2,485,566
May 12, 2025121.50121.73120.64121.73121.732.47%2,741,854
May 9, 2025119.25119.41118.53118.79118.790.14%3,546,612
May 8, 2025118.89119.55118.22118.62118.620.35%1,578,175
May 7, 2025118.14118.61117.44118.21118.210.07%2,985,081
May 6, 2025117.98118.85117.77118.13118.13-0.56%5,454,584
May 5, 2025118.76119.31118.58118.80118.80-0.22%1,762,196
May 2, 2025118.62119.23118.34119.06119.061.74%1,592,710
May 1, 2025117.67117.96116.87117.02117.020.36%1,487,556
Apr 30, 2025115.53116.97114.48116.60116.60-0.05%2,252,863
Apr 29, 2025115.87116.88115.82116.66116.660.46%2,407,584
Apr 28, 2025116.00116.35115.06116.13116.130.28%5,356,414
Apr 25, 2025115.07115.87114.62115.80115.800.48%2,300,444
Apr 24, 2025113.26115.34113.26115.25115.251.74%3,142,552
Apr 23, 2025114.16114.92112.92113.28113.281.28%3,889,203
Apr 22, 2025110.57112.39110.54111.85111.852.18%1,868,732
Apr 21, 2025110.71110.91108.42109.46109.46-1.55%1,751,703
Apr 17, 2025111.23111.98110.71111.18111.180.52%1,728,825
Apr 16, 2025111.43112.12109.71110.60110.60-1.49%2,762,425
Apr 15, 2025112.51113.16112.09112.27112.270.10%1,895,583
Apr 14, 2025112.64112.97111.16112.16112.160.95%4,323,339
Apr 11, 2025109.02111.32108.39111.11111.112.07%3,187,197
Apr 10, 2025110.00110.25106.06108.86108.86-2.79%3,325,409
Apr 9, 2025102.92112.64102.47111.98111.988.55%5,328,470
Apr 8, 2025108.04108.30101.82103.16103.16-1.22%4,175,697
Apr 7, 2025102.09108.35100.89104.43104.43-1.20%5,704,329
Apr 4, 2025109.01109.31105.59105.70105.70-5.96%6,540,265
Apr 3, 2025113.87114.29112.29112.40112.40-3.95%4,738,206
Apr 2, 2025115.27117.37115.24117.02117.020.59%1,239,194
Apr 1, 2025115.56116.63114.99116.33116.330.33%1,659,534
Mar 31, 2025114.50116.23113.83115.95115.950.11%3,541,594
Mar 28, 2025117.44117.48115.66115.82115.82-1.76%2,363,366
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