Vanguard Total World Stock ETF (VT)
NYSEARCA: VT · Real-Time Price · USD
138.60
+2.28 (1.67%)
At close: Mar 23, 2026, 4:00 PM EDT
139.02
+0.42 (0.30%)
After-hours: Mar 23, 2026, 8:00 PM EDT
VT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 138.60 | 140.11 | 137.87 | 138.60 | 138.60 | 1.67% | 6,777,461 |
| Mar 20, 2026 | 138.67 | 138.82 | 135.58 | 136.32 | 136.32 | -2.31% | 5,279,200 |
| Mar 19, 2026 | 138.25 | 140.19 | 137.90 | 139.55 | 139.22 | -0.19% | 5,703,652 |
| Mar 18, 2026 | 141.30 | 141.68 | 139.80 | 139.82 | 139.49 | -1.55% | 3,503,263 |
| Mar 17, 2026 | 142.27 | 142.73 | 141.80 | 142.02 | 141.69 | 0.37% | 2,818,304 |
| Mar 16, 2026 | 141.25 | 142.07 | 140.90 | 141.49 | 141.16 | 1.41% | 4,340,803 |
| Mar 13, 2026 | 141.25 | 141.88 | 139.34 | 139.52 | 139.19 | -0.73% | 8,763,521 |
| Mar 12, 2026 | 141.77 | 141.96 | 140.46 | 140.55 | 140.22 | -1.74% | 9,415,553 |
| Mar 11, 2026 | 143.11 | 143.73 | 142.28 | 143.04 | 142.70 | -0.13% | 8,398,387 |
| Mar 10, 2026 | 143.34 | 145.01 | 142.77 | 143.22 | 142.88 | -0.01% | 8,054,968 |
| Mar 9, 2026 | 140.31 | 143.62 | 139.35 | 143.24 | 142.90 | 0.92% | 9,180,747 |
| Mar 6, 2026 | 141.69 | 142.63 | 141.03 | 141.93 | 141.60 | -1.14% | 7,498,728 |
| Mar 5, 2026 | 144.01 | 144.86 | 142.30 | 143.57 | 143.23 | -1.16% | 10,527,807 |
| Mar 4, 2026 | 144.48 | 145.59 | 143.92 | 145.26 | 144.92 | 0.85% | 5,318,015 |
| Mar 3, 2026 | 142.88 | 144.61 | 141.27 | 144.04 | 143.70 | -1.98% | 13,870,588 |
| Mar 2, 2026 | 145.47 | 147.46 | 145.30 | 146.95 | 146.61 | -0.60% | 7,713,323 |
| Feb 27, 2026 | 147.59 | 148.03 | 147.11 | 147.84 | 147.49 | -0.38% | 5,198,312 |
| Feb 26, 2026 | 149.07 | 149.07 | 147.25 | 148.40 | 148.05 | -0.34% | 6,394,051 |
| Feb 25, 2026 | 148.49 | 149.01 | 148.22 | 148.91 | 148.56 | 0.82% | 5,340,092 |
| Feb 24, 2026 | 146.60 | 147.88 | 146.34 | 147.70 | 147.35 | 0.72% | 6,002,834 |
| Feb 23, 2026 | 147.65 | 148.10 | 146.20 | 146.65 | 146.31 | -0.88% | 6,073,190 |
| Feb 20, 2026 | 146.33 | 148.04 | 146.26 | 147.95 | 147.60 | 0.87% | 5,087,052 |
| Feb 19, 2026 | 146.32 | 146.76 | 146.02 | 146.68 | 146.34 | -0.22% | 3,861,139 |
| Feb 18, 2026 | 146.62 | 147.66 | 146.35 | 147.01 | 146.67 | 0.49% | 3,300,912 |
| Feb 17, 2026 | 145.63 | 146.69 | 144.76 | 146.29 | 145.95 | -0.03% | 5,586,674 |
| Feb 13, 2026 | 145.88 | 147.00 | 145.09 | 146.34 | 146.00 | 0.26% | 5,372,167 |
| Feb 12, 2026 | 148.51 | 148.67 | 145.79 | 145.96 | 145.62 | -1.37% | 6,120,443 |
| Feb 11, 2026 | 148.53 | 148.72 | 147.12 | 147.98 | 147.63 | 0.27% | 4,919,825 |
| Feb 10, 2026 | 148.22 | 148.30 | 147.54 | 147.58 | 147.23 | -0.06% | 3,726,999 |
| Feb 9, 2026 | 146.47 | 147.93 | 146.32 | 147.67 | 147.32 | 0.83% | 3,890,177 |
| Feb 6, 2026 | 144.64 | 146.66 | 144.62 | 146.46 | 146.12 | 2.16% | 2,636,548 |
| Feb 5, 2026 | 144.01 | 144.71 | 143.12 | 143.37 | 143.03 | -1.21% | 8,561,292 |
| Feb 4, 2026 | 146.27 | 146.40 | 144.31 | 145.13 | 144.79 | -0.33% | 7,009,755 |
| Feb 3, 2026 | 146.45 | 146.56 | 144.39 | 145.61 | 145.27 | -0.37% | 5,718,653 |
| Feb 2, 2026 | 145.18 | 146.43 | 145.07 | 146.15 | 145.81 | 0.48% | 4,177,353 |
| Jan 30, 2026 | 146.10 | 146.40 | 144.60 | 145.45 | 145.11 | -0.87% | 13,316,013 |
| Jan 29, 2026 | 147.48 | 147.48 | 144.85 | 146.72 | 146.38 | -0.05% | 8,850,029 |
| Jan 28, 2026 | 147.15 | 147.26 | 146.32 | 146.80 | 146.46 | -0.17% | 4,430,290 |
| Jan 27, 2026 | 146.51 | 147.15 | 146.48 | 147.05 | 146.71 | 0.83% | 4,936,866 |
| Jan 26, 2026 | 145.67 | 146.15 | 145.53 | 145.84 | 145.50 | 0.44% | 4,678,606 |
| Jan 23, 2026 | 144.74 | 145.32 | 144.51 | 145.20 | 144.86 | 0.19% | 3,791,679 |
| Jan 22, 2026 | 145.00 | 145.33 | 144.56 | 144.92 | 144.58 | 0.56% | 5,292,980 |
| Jan 21, 2026 | 143.10 | 144.75 | 142.73 | 144.12 | 143.78 | 1.17% | 6,825,892 |
| Jan 20, 2026 | 143.16 | 143.74 | 142.29 | 142.45 | 142.12 | -1.71% | 7,591,373 |
| Jan 16, 2026 | 145.23 | 145.24 | 144.48 | 144.93 | 144.59 | - | 3,127,653 |
| Jan 15, 2026 | 145.34 | 145.55 | 144.83 | 144.93 | 144.59 | 0.23% | 4,058,563 |
| Jan 14, 2026 | 144.49 | 144.68 | 143.84 | 144.60 | 144.26 | -0.07% | 4,545,073 |
| Jan 13, 2026 | 145.18 | 145.26 | 144.38 | 144.70 | 144.36 | -0.37% | 4,232,103 |
| Jan 12, 2026 | 144.38 | 145.32 | 144.37 | 145.24 | 144.90 | 0.45% | 3,400,799 |
| Jan 9, 2026 | 143.92 | 144.76 | 143.72 | 144.59 | 144.25 | 0.66% | 3,998,706 |