Skip to main content
Vanguard Total World Stock ETF (VT)
NYSEARCA: VT · Real-Time Price · USD
118.06
-3.59 (-2.95%)
Dec 18, 2024, 4:00 PM EST - Market closed

VT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 2024121.60121.91118.02118.06118.06-2.95%1,979,433
Dec 17, 2024121.85121.85121.43121.65121.65-0.42%1,776,537
Dec 16, 2024122.08122.42121.96122.16122.160.13%1,635,020
Dec 13, 2024122.44122.48121.71122.00122.00-0.11%1,158,634
Dec 12, 2024122.64122.70122.13122.14122.14-0.67%1,173,765
Dec 11, 2024122.71123.10122.57122.97122.970.76%1,061,746
Dec 10, 2024122.75122.75121.99122.04122.04-0.64%1,122,538
Dec 9, 2024123.52123.64122.76122.82122.82-0.20%1,628,957
Dec 6, 2024123.20123.36122.91123.07123.070.12%1,037,481
Dec 5, 2024123.13123.28122.89122.92122.920.02%1,037,533
Dec 4, 2024122.68122.96122.53122.90122.900.41%2,168,992
Dec 3, 2024122.33122.47122.05122.40122.400.16%986,214
Dec 2, 2024122.10122.34121.79122.20122.200.21%1,477,978
Nov 29, 2024121.23122.07121.17121.94121.940.75%616,333
Nov 27, 2024121.33121.50120.81121.03121.03-0.12%1,715,673
Nov 26, 2024121.14121.30120.75121.18121.180.07%1,368,875
Nov 25, 2024121.43121.66120.68121.10121.100.42%1,214,410
Nov 22, 2024120.05120.68119.96120.59120.590.43%1,168,736
Nov 21, 2024119.89120.29119.15120.07120.070.48%996,124
Nov 20, 2024119.41119.55118.49119.50119.50-0.03%1,529,233
Nov 19, 2024118.48119.67118.43119.53119.530.26%1,369,071
Nov 18, 2024118.77119.43118.57119.22119.220.59%1,916,500
Nov 15, 2024119.28119.33118.27118.52118.52-0.99%1,803,927
Nov 14, 2024120.47120.62119.59119.71119.71-0.52%1,021,326
Nov 13, 2024120.51120.73119.95120.33120.33-0.21%1,305,918
Nov 12, 2024121.08121.22120.04120.58120.58-0.80%1,352,716
Nov 11, 2024121.56121.79121.29121.55121.550.12%1,076,816
Nov 8, 2024121.30121.56121.09121.41121.41-0.28%2,177,424
Nov 7, 2024121.28121.97121.23121.75121.751.05%2,380,936
Nov 6, 2024120.07120.59119.30120.48120.481.31%1,850,566
Nov 5, 2024117.85118.92117.80118.92118.921.21%782,832
Nov 4, 2024117.82118.13117.25117.50117.50-0.05%1,424,505
Nov 1, 2024117.76118.34117.45117.56117.560.40%1,508,701
Oct 31, 2024118.14118.14117.03117.09117.09-1.45%976,228
Oct 30, 2024118.89119.43118.63118.81118.81-0.37%966,285
Oct 29, 2024119.09119.47118.81119.25119.25-0.08%764,077
Oct 28, 2024119.38119.58119.24119.35119.350.52%1,504,769
Oct 25, 2024119.30119.74118.54118.73118.73-0.17%1,119,929
Oct 24, 2024119.09119.09118.40118.93118.930.26%760,807
Oct 23, 2024119.32119.32117.96118.62118.62-0.87%1,073,370
Oct 22, 2024119.35119.89119.28119.66119.66-0.24%825,339
Oct 21, 2024120.24120.40119.50119.95119.95-0.51%877,646
Oct 18, 2024120.55120.72120.29120.57120.570.49%737,855
Oct 17, 2024120.56120.60119.97119.98119.98-0.05%1,100,769
Oct 16, 2024119.74120.14119.58120.04120.040.49%984,012
Oct 15, 2024120.51120.54119.26119.45119.45-1.03%985,001
Oct 14, 2024120.16120.82120.02120.69120.690.50%775,353
Oct 11, 2024119.25120.22119.16120.09120.090.69%1,081,628
Oct 10, 2024119.23119.46118.79119.27119.27-0.16%877,818
Oct 9, 2024118.72119.54118.54119.46119.460.39%1,305,652
Oct 8, 2024118.73119.06118.48118.99118.990.17%1,076,377
Oct 7, 2024119.32119.38118.43118.79118.79-0.60%1,825,689
Oct 4, 2024119.25119.55118.62119.51119.510.89%1,792,158
Oct 3, 2024118.42118.85118.12118.46118.46-0.55%2,657,912
Oct 2, 2024118.97119.26118.37119.12119.120.15%4,538,780
Oct 1, 2024119.72119.73118.28118.94118.94-0.63%1,128,045
Sep 30, 2024119.51119.75118.71119.70119.700.08%892,119
Sep 27, 2024120.43120.43119.38119.61119.61-0.29%1,873,938
Sep 26, 2024120.13120.18119.45119.96119.961.24%1,672,582
Sep 25, 2024119.05119.13118.41118.49118.49-0.50%1,654,500
Sep 24, 2024118.82119.09118.33119.08119.080.68%1,018,522
Sep 23, 2024118.21118.46118.03118.28118.280.32%1,003,943
Sep 20, 2024117.96118.18117.37117.90117.90-0.72%1,073,077
Sep 19, 2024118.71119.09118.08118.76118.341.77%780,297
Sep 18, 2024117.15118.13116.59116.69116.28-0.28%1,042,080
Sep 17, 2024117.42117.64116.59117.02116.61-0.06%498,596
Sep 16, 2024116.86117.11116.46117.09116.680.39%1,080,778
Sep 13, 2024116.23116.85116.23116.64116.230.53%1,053,295
Sep 12, 2024115.18116.08114.74116.03115.620.86%1,141,205
Sep 11, 2024114.07115.20112.49115.04114.630.82%1,010,379
Sep 10, 2024114.15114.28113.04114.11113.710.11%2,004,257
Sep 9, 2024113.75114.32113.42113.99113.591.03%1,132,365
Sep 6, 2024114.86115.15112.67112.83112.43-1.70%1,151,034
Sep 5, 2024115.08115.46114.35114.78114.38-0.17%1,570,125
Sep 4, 2024114.75115.60114.65114.98114.57-0.22%1,048,739
Sep 3, 2024116.91116.95114.78115.23114.82-1.97%1,386,555
Aug 30, 2024117.21117.59116.41117.54117.130.73%548,046
Aug 29, 2024117.03117.60116.54116.69116.280.15%1,026,679
Aug 28, 2024117.08117.14115.98116.52116.11-0.58%1,126,978
Aug 27, 2024116.87117.32116.65117.20116.790.29%1,046,467
Aug 26, 2024117.43117.53116.74116.86116.45-0.46%985,181
Aug 23, 2024116.50117.45116.44117.40116.991.45%1,114,497
Aug 22, 2024116.95117.01115.54115.72115.31-0.84%828,344
Aug 21, 2024116.42116.84116.15116.70116.290.58%794,177
Aug 20, 2024116.33116.48115.75116.03115.62-0.28%721,782
Aug 19, 2024115.44116.38115.36116.35115.941.02%693,379
Aug 16, 2024114.58115.28114.58115.17114.760.39%548,271
Aug 15, 2024114.03114.81114.01114.72114.321.48%762,441
Aug 14, 2024112.87113.17112.40113.05112.650.25%587,779
Aug 13, 2024111.66112.80111.63112.77112.371.56%761,859
Aug 12, 2024111.19111.49110.65111.04110.650.02%852,676
Aug 9, 2024110.46111.21110.15111.02110.630.42%1,519,723
Aug 8, 2024109.37110.67108.94110.56110.172.13%668,541
Aug 7, 2024110.16110.56108.16108.25107.87-0.26%1,847,936
Aug 6, 2024107.76109.74107.53108.53108.150.75%1,539,760
Aug 5, 2024106.37108.81105.90107.72107.34-2.70%3,283,668
Aug 2, 2024111.35111.35109.85110.71110.32-1.84%1,864,737
Aug 1, 2024114.74115.09112.16112.78112.38-1.81%2,407,694
Jul 31, 2024114.64115.46114.42114.86114.461.56%1,307,810
Jul 30, 2024113.70113.90112.50113.10112.70-0.26%1,087,549