Vanguard Total World Stock ETF (VT)
NYSEARCA: VT · Real-Time Price · USD
141.72
+0.38 (0.27%)
Dec 23, 2025, 11:32 AM EST - Market open
VT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 141.45 | 141.75 | 141.38 | 141.61 | - | 0.19% | 1,005,770 |
| Dec 22, 2025 | 141.23 | 141.48 | 140.97 | 141.34 | 141.34 | 0.60% | 3,064,229 |
| Dec 19, 2025 | 139.90 | 140.76 | 139.86 | 140.50 | 140.50 | 0.04% | 3,037,936 |
| 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 |
| Nov 19, 2025 | 136.64 | 137.70 | 136.07 | 136.82 | 135.73 | 0.10% | 3,084,111 |
| Nov 18, 2025 | 136.75 | 137.44 | 135.71 | 136.68 | 135.59 | -0.75% | 6,751,865 |
| Nov 17, 2025 | 138.65 | 139.30 | 137.07 | 137.71 | 136.62 | -1.10% | 5,049,661 |
| Nov 14, 2025 | 138.14 | 139.96 | 137.73 | 139.24 | 138.13 | -0.04% | 3,513,612 |
| Nov 13, 2025 | 141.08 | 141.16 | 139.06 | 139.29 | 138.18 | -1.55% | 3,749,879 |
| Nov 12, 2025 | 141.55 | 141.63 | 141.11 | 141.49 | 140.37 | 0.24% | 2,500,439 |
| Nov 11, 2025 | 140.66 | 141.33 | 140.50 | 141.15 | 140.03 | 0.27% | 2,296,927 |
| Nov 10, 2025 | 140.04 | 140.91 | 139.60 | 140.77 | 139.65 | 1.40% | 4,168,695 |
| Nov 7, 2025 | 138.11 | 138.86 | 136.90 | 138.83 | 137.73 | 0.24% | 2,999,428 |
| Nov 6, 2025 | 139.60 | 139.78 | 138.18 | 138.50 | 137.40 | -0.89% | 3,046,878 |
| Nov 5, 2025 | 139.04 | 140.25 | 138.96 | 139.75 | 138.64 | 0.55% | 2,283,451 |
| Nov 4, 2025 | 139.25 | 139.92 | 138.90 | 138.99 | 137.89 | -1.26% | 2,352,329 |
| Nov 3, 2025 | 141.10 | 141.18 | 140.09 | 140.76 | 139.64 | 0.12% | 2,903,097 |
| Oct 31, 2025 | 140.99 | 140.99 | 139.97 | 140.59 | 139.47 | 0.18% | 2,427,011 |
| Oct 30, 2025 | 140.80 | 141.28 | 140.32 | 140.34 | 139.23 | -0.88% | 5,374,260 |
| Oct 29, 2025 | 142.17 | 142.21 | 140.84 | 141.59 | 140.47 | -0.13% | 3,234,364 |
| Oct 28, 2025 | 141.80 | 142.09 | 141.42 | 141.78 | 140.65 | 0.07% | 2,213,560 |
| Oct 27, 2025 | 141.27 | 141.74 | 141.24 | 141.68 | 140.55 | 1.00% | 2,165,640 |
| Oct 24, 2025 | 140.17 | 140.56 | 140.10 | 140.28 | 139.17 | 0.63% | 1,490,247 |
| Oct 23, 2025 | 138.63 | 139.63 | 138.63 | 139.40 | 138.29 | 0.66% | 1,688,081 |
| Oct 22, 2025 | 139.18 | 139.27 | 137.69 | 138.49 | 137.39 | -0.43% | 2,137,699 |
| Oct 21, 2025 | 139.27 | 139.44 | 138.83 | 139.09 | 137.99 | -0.26% | 1,680,864 |
| Oct 20, 2025 | 138.80 | 139.63 | 138.67 | 139.45 | 138.34 | 0.99% | 2,800,621 |
| Oct 17, 2025 | 137.30 | 138.30 | 136.95 | 138.08 | 136.98 | 0.31% | 7,243,906 |
| Oct 16, 2025 | 138.66 | 138.94 | 137.02 | 137.65 | 136.56 | -0.27% | 3,535,605 |
| Oct 15, 2025 | 138.34 | 138.88 | 136.94 | 138.02 | 136.92 | 0.56% | 4,691,420 |
| Oct 14, 2025 | 136.07 | 137.91 | 135.48 | 137.25 | 136.16 | -0.05% | 3,824,694 |