Vanguard Total World Stock ETF (VT)
NYSEARCA: VT · Real-Time Price · USD
111.18
+0.58 (0.52%)
Apr 17, 2025, 4:00 PM EDT - Market closed
VT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 111.23 | 111.98 | 110.71 | 111.18 | 111.18 | 0.52% | 1,728,825 |
| Apr 16, 2025 | 111.43 | 112.12 | 109.71 | 110.60 | 110.60 | -1.49% | 2,762,425 |
| Apr 15, 2025 | 112.51 | 113.16 | 112.09 | 112.27 | 112.27 | 0.10% | 1,895,583 |
| Apr 14, 2025 | 112.64 | 112.97 | 111.16 | 112.16 | 112.16 | 0.95% | 4,323,339 |
| Apr 11, 2025 | 109.02 | 111.32 | 108.39 | 111.11 | 111.11 | 2.07% | 3,187,197 |
| Apr 10, 2025 | 110.00 | 110.25 | 106.06 | 108.86 | 108.86 | -2.79% | 3,325,409 |
| Apr 9, 2025 | 102.92 | 112.64 | 102.47 | 111.98 | 111.98 | 8.55% | 5,328,470 |
| Apr 8, 2025 | 108.04 | 108.30 | 101.82 | 103.16 | 103.16 | -1.22% | 4,175,697 |
| Apr 7, 2025 | 102.09 | 108.35 | 100.89 | 104.43 | 104.43 | -1.20% | 5,704,329 |
| Apr 4, 2025 | 109.01 | 109.31 | 105.59 | 105.70 | 105.70 | -5.96% | 6,540,265 |
| Apr 3, 2025 | 113.87 | 114.29 | 112.29 | 112.40 | 112.40 | -3.95% | 4,738,206 |
| Apr 2, 2025 | 115.27 | 117.37 | 115.24 | 117.02 | 117.02 | 0.59% | 1,239,194 |
| Apr 1, 2025 | 115.56 | 116.63 | 114.99 | 116.33 | 116.33 | 0.33% | 1,659,534 |
| Mar 31, 2025 | 114.50 | 116.23 | 113.83 | 115.95 | 115.95 | 0.11% | 3,541,594 |
| Mar 28, 2025 | 117.44 | 117.48 | 115.66 | 115.82 | 115.82 | -1.76% | 2,363,366 |
| Mar 27, 2025 | 117.80 | 118.45 | 117.38 | 117.89 | 117.89 | -0.11% | 1,074,128 |
| Mar 26, 2025 | 119.09 | 119.33 | 117.72 | 118.02 | 118.02 | -1.09% | 1,211,645 |
| Mar 25, 2025 | 119.40 | 119.55 | 119.08 | 119.32 | 119.32 | 0.19% | 1,325,162 |
| Mar 24, 2025 | 118.27 | 119.20 | 118.27 | 119.09 | 119.09 | 1.27% | 1,425,792 |
| Mar 21, 2025 | 116.94 | 117.71 | 116.66 | 117.60 | 117.60 | -0.55% | 905,399 |
| Mar 20, 2025 | 117.68 | 118.85 | 117.54 | 118.25 | 117.86 | -0.43% | 1,589,470 |
| Mar 19, 2025 | 118.03 | 119.44 | 117.76 | 118.76 | 118.37 | 0.82% | 1,170,651 |
| Mar 18, 2025 | 118.29 | 118.38 | 117.40 | 117.79 | 117.41 | -0.72% | 1,690,125 |
| Mar 17, 2025 | 117.52 | 119.06 | 117.52 | 118.64 | 118.25 | 1.00% | 1,370,826 |
| Mar 14, 2025 | 116.18 | 117.62 | 116.10 | 117.47 | 117.09 | 2.08% | 2,054,901 |
| Mar 13, 2025 | 116.09 | 116.31 | 114.78 | 115.08 | 114.70 | -1.18% | 1,691,360 |
| Mar 12, 2025 | 116.84 | 117.05 | 115.47 | 116.46 | 116.08 | 0.54% | 1,426,613 |
| Mar 11, 2025 | 116.29 | 116.87 | 114.93 | 115.83 | 115.45 | -0.40% | 2,011,309 |
| Mar 10, 2025 | 117.45 | 117.96 | 115.39 | 116.30 | 115.92 | -2.55% | 2,888,669 |
| Mar 7, 2025 | 118.42 | 119.58 | 117.50 | 119.34 | 118.95 | 0.63% | 2,314,713 |
| Mar 6, 2025 | 119.20 | 120.06 | 118.21 | 118.59 | 118.20 | -1.49% | 1,798,886 |
| Mar 5, 2025 | 119.05 | 120.67 | 118.63 | 120.38 | 119.99 | 1.66% | 3,412,606 |
| Mar 4, 2025 | 118.60 | 120.01 | 117.15 | 118.42 | 118.03 | -0.73% | 2,562,679 |
| Mar 3, 2025 | 121.49 | 121.74 | 118.58 | 119.29 | 118.90 | -1.06% | 3,612,976 |
| Feb 28, 2025 | 119.32 | 120.64 | 118.75 | 120.57 | 120.18 | 0.88% | 2,975,179 |
| Feb 27, 2025 | 121.44 | 121.56 | 119.48 | 119.52 | 119.13 | -1.51% | 2,786,509 |
| Feb 26, 2025 | 121.44 | 122.33 | 120.94 | 121.35 | 120.95 | 0.15% | 1,445,635 |
| Feb 25, 2025 | 121.67 | 121.85 | 120.33 | 121.17 | 120.77 | -0.12% | 1,682,209 |
| Feb 24, 2025 | 122.19 | 122.30 | 121.09 | 121.31 | 120.91 | -0.49% | 1,688,569 |
| Feb 21, 2025 | 123.71 | 123.73 | 121.72 | 121.91 | 121.51 | -1.41% | 1,779,291 |
| Feb 20, 2025 | 123.80 | 123.85 | 123.03 | 123.65 | 123.25 | -0.14% | 1,296,462 |
| Feb 19, 2025 | 123.51 | 123.88 | 123.33 | 123.82 | 123.42 | -0.12% | 1,587,884 |
| Feb 18, 2025 | 123.84 | 123.98 | 123.52 | 123.97 | 123.57 | 0.39% | 2,276,591 |
| Feb 14, 2025 | 123.58 | 123.74 | 123.33 | 123.49 | 123.09 | 0.11% | 1,448,843 |
| Feb 13, 2025 | 122.28 | 123.38 | 122.15 | 123.36 | 122.96 | 1.08% | 1,604,966 |
| Feb 12, 2025 | 121.18 | 122.29 | 120.97 | 122.04 | 121.64 | -0.10% | 1,819,599 |
| Feb 11, 2025 | 121.70 | 122.30 | 121.68 | 122.16 | 121.76 | 0.06% | 1,484,942 |
| Feb 10, 2025 | 122.00 | 122.22 | 121.77 | 122.09 | 121.69 | 0.66% | 1,750,713 |
| Feb 7, 2025 | 122.50 | 122.71 | 121.19 | 121.29 | 120.89 | -0.81% | 1,671,461 |
| Feb 6, 2025 | 122.24 | 122.30 | 121.67 | 122.28 | 121.88 | 0.33% | 1,263,362 |