Skip to main content
logo

Vanguard Total World Stock ETF (VT)

NYSEARCA: VT · Real-Time Price · USD
127.45
+1.18 (0.93%)
At close: Jun 26, 2025, 4:00 PM
127.90
+0.45 (0.35%)
After-hours: Jun 26, 2025, 8:00 PM EDT

VT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2025126.89127.52126.74127.45127.450.93%2,034,704
Jun 25, 2025126.49126.69126.02126.27126.27-0.17%3,086,138
Jun 24, 2025125.88126.68125.77126.49126.491.26%4,474,159
Jun 23, 2025123.58124.92123.19124.92124.920.95%3,919,832
Jun 20, 2025125.05125.05123.61123.74123.74-0.91%2,992,254
Jun 18, 2025125.13125.57124.70124.88124.280.06%2,208,653
Jun 17, 2025125.57125.74124.64124.81124.21-0.98%2,368,405
Jun 16, 2025125.98126.65125.80126.04125.440.87%2,468,188
Jun 13, 2025125.38125.92124.70124.95124.35-1.26%3,691,837
Jun 12, 2025126.11126.58125.88126.54125.940.43%1,527,763
Jun 11, 2025126.61126.72125.75126.00125.40-0.19%1,978,339
Jun 10, 2025125.93126.27125.60126.24125.640.48%1,676,127
Jun 9, 2025125.71126.00125.38125.64125.040.17%2,784,408
Jun 6, 2025125.33125.65125.06125.43124.830.78%2,745,695
Jun 5, 2025125.33125.39124.13124.46123.87-0.27%1,883,132
Jun 4, 2025124.86125.16124.70124.80124.200.23%1,517,303
Jun 3, 2025123.93124.68123.68124.51123.910.26%1,557,134
Jun 2, 2025123.21124.22122.70124.19123.600.66%1,823,317
May 30, 2025123.25123.63122.20123.37122.78-0.14%1,695,497
May 29, 2025124.10124.10122.80123.54122.950.41%1,701,218
May 28, 2025123.91123.91122.91123.04122.45-0.69%1,893,845
May 27, 2025123.26123.93122.89123.89123.301.62%2,607,030
May 23, 2025121.15122.29121.00121.91121.33-0.23%1,955,883
May 22, 2025122.25122.78121.83122.19121.61-0.07%1,431,163
May 21, 2025123.38123.95122.10122.28121.70-1.25%1,696,878
May 20, 2025123.77123.97123.32123.83123.24-0.10%1,891,174
May 19, 2025122.72124.00122.69123.96123.370.28%2,304,026
May 16, 2025123.02123.64122.73123.62123.030.49%1,314,188
May 15, 2025122.34123.05122.06123.02122.430.56%1,986,785
May 14, 2025122.65122.74122.04122.33121.75-1,765,678
May 13, 2025121.69122.73121.55122.33121.750.49%2,485,566
May 12, 2025121.50121.73120.64121.73121.152.47%2,741,854
May 9, 2025119.25119.41118.53118.79118.220.14%3,546,612
May 8, 2025118.89119.55118.22118.62118.050.35%1,578,175
May 7, 2025118.14118.61117.44118.21117.650.07%2,985,081
May 6, 2025117.98118.85117.77118.13117.57-0.56%5,454,584
May 5, 2025118.76119.31118.58118.80118.23-0.22%1,762,196
May 2, 2025118.62119.23118.34119.06118.491.74%1,592,710
May 1, 2025117.67117.96116.87117.02116.460.36%1,487,556
Apr 30, 2025115.53116.97114.48116.60116.04-0.05%2,252,863
Apr 29, 2025115.87116.88115.82116.66116.100.46%2,407,584
Apr 28, 2025116.00116.35115.06116.13115.580.28%5,356,414
Apr 25, 2025115.07115.87114.62115.80115.250.48%2,300,444
Apr 24, 2025113.26115.34113.26115.25114.701.74%3,142,552
Apr 23, 2025114.16114.92112.92113.28112.741.28%3,889,203
Apr 22, 2025110.57112.39110.54111.85111.322.18%1,868,732
Apr 21, 2025110.71110.91108.42109.46108.94-1.55%1,751,703
Apr 17, 2025111.23111.98110.71111.18110.650.52%1,728,825
Apr 16, 2025111.43112.12109.71110.60110.07-1.49%2,762,425
Apr 15, 2025112.51113.16112.09112.27111.730.10%1,895,583