Skip to main content
logo
Vanguard Total World Stock ETF (VT)
NYSEARCA: VT · Real-Time Price · USD
140.89
+0.67 (0.48%)
At close: Nov 28, 2025, 1:00 PM EST
140.99
+0.10 (0.07%)
After-hours: Nov 28, 2025, 5:00 PM EST

VT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 2025140.33140.94140.27140.89140.890.48%1,655,275
Nov 26, 2025139.64140.53139.50140.22140.220.82%4,147,070
Nov 25, 2025137.85139.24137.11139.08139.080.93%2,822,261
Nov 24, 2025136.60137.90136.40137.80137.801.21%3,895,276
Nov 21, 2025135.28137.01134.48136.15136.151.05%4,732,213
Nov 20, 2025138.51138.88134.67134.73134.73-1.53%8,102,147
Nov 19, 2025136.64137.70136.07136.82136.820.10%3,084,111
Nov 18, 2025136.75137.44135.71136.68136.68-0.75%6,751,865
Nov 17, 2025138.65139.30137.07137.71137.71-1.10%5,049,661
Nov 14, 2025138.14139.96137.73139.24139.24-0.04%3,513,612
Nov 13, 2025141.08141.16139.06139.29139.29-1.55%3,749,879
Nov 12, 2025141.55141.63141.11141.49141.490.24%2,500,439
Nov 11, 2025140.66141.33140.50141.15141.150.27%2,296,927
Nov 10, 2025140.04140.91139.60140.77140.771.40%4,168,695
Nov 7, 2025138.11138.86136.90138.83138.830.24%2,999,428
Nov 6, 2025139.60139.78138.18138.50138.50-0.89%3,046,878
Nov 5, 2025139.04140.25138.96139.75139.750.55%2,283,451
Nov 4, 2025139.25139.92138.90138.99138.99-1.26%2,352,329
Nov 3, 2025141.10141.18140.09140.76140.760.12%2,903,097
Oct 31, 2025140.99140.99139.97140.59140.590.18%2,427,011
Oct 30, 2025140.80141.28140.32140.34140.34-0.88%5,374,260
Oct 29, 2025142.17142.21140.84141.59141.59-0.13%3,234,364
Oct 28, 2025141.80142.09141.42141.78141.780.07%2,213,560
Oct 27, 2025141.27141.74141.24141.68141.681.00%2,165,640
Oct 24, 2025140.17140.56140.10140.28140.280.63%1,490,247
Oct 23, 2025138.63139.63138.63139.40139.400.66%1,688,081
Oct 22, 2025139.18139.27137.69138.49138.49-0.43%2,137,699
Oct 21, 2025139.27139.44138.83139.09139.09-0.26%1,680,864
Oct 20, 2025138.80139.63138.67139.45139.450.99%2,800,621
Oct 17, 2025137.30138.30136.95138.08138.080.31%7,243,906
Oct 16, 2025138.66138.94137.02137.65137.65-0.27%3,535,605
Oct 15, 2025138.34138.88136.94138.02138.020.56%4,691,420
Oct 14, 2025136.07137.91135.48137.25137.25-0.05%3,824,694
Oct 13, 2025136.83137.57136.61137.32137.321.60%2,499,794
Oct 10, 2025138.83139.07135.11135.16135.16-2.58%3,920,662
Oct 9, 2025139.60139.63138.40138.74138.74-0.52%2,443,821
Oct 8, 2025139.00139.50138.86139.47139.470.54%1,640,038
Oct 7, 2025139.58139.68138.54138.72138.72-0.62%2,614,707
Oct 6, 2025139.62139.80139.22139.58139.580.36%2,162,147
Oct 3, 2025139.13139.65138.81139.08139.080.27%1,941,116
Oct 2, 2025138.97139.04138.12138.71138.710.14%2,271,193
Oct 1, 2025137.66138.61137.66138.51138.510.52%2,029,769
Sep 30, 2025137.24137.92137.02137.80137.800.31%2,948,930
Sep 29, 2025137.44137.60137.10137.38137.380.38%2,553,632
Sep 26, 2025136.28136.88136.13136.86136.860.54%2,719,923
Sep 25, 2025136.21136.36135.48136.12136.12-0.56%2,857,234
Sep 24, 2025137.51137.58136.69136.89136.89-0.45%2,253,692
Sep 23, 2025138.21138.35137.33137.51137.51-0.38%3,087,763
Sep 22, 2025137.36138.10137.24138.03138.030.41%2,562,789
Sep 19, 2025137.49137.61136.95137.47137.47-0.21%2,449,538