Skip to main content
logo
Vanguard Total World Stock ETF (VT)
NYSEARCA: VT · Real-Time Price · USD
130.19
+0.32 (0.25%)
At close: Jul 21, 2025, 4:00 PM
130.09
-0.10 (-0.08%)
After-hours: Jul 21, 2025, 8:00 PM EDT

VT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 2025130.27130.84130.16130.19130.190.25%3,616,362
Jul 18, 2025130.49130.49129.71129.87129.87-0.08%2,014,719
Jul 17, 2025129.31130.07129.25129.98129.980.51%1,775,937
Jul 16, 2025129.28129.39128.20129.32129.320.40%3,184,327
Jul 15, 2025129.99130.05128.78128.81128.81-0.51%1,771,263
Jul 14, 2025129.09129.55128.94129.47129.470.18%1,767,520
Jul 11, 2025129.21129.45129.02129.24129.24-0.50%2,440,924
Jul 10, 2025129.62130.05129.32129.89129.890.19%2,040,666
Jul 9, 2025129.38129.65128.97129.65129.650.60%3,199,202
Jul 8, 2025128.89129.17128.65128.88128.880.21%4,462,136
Jul 7, 2025129.19129.44128.16128.61128.61-0.91%2,520,716
Jul 3, 2025129.36129.95129.36129.79129.790.53%1,389,793
Jul 2, 2025128.32129.11128.22129.11129.110.45%2,313,675
Jul 1, 2025128.28128.75128.12128.53128.530.01%2,137,585
Jun 30, 2025128.24128.68127.99128.52128.520.41%4,039,098
Jun 27, 2025127.80128.38127.32128.00128.000.43%2,292,865
Jun 26, 2025126.89127.52126.74127.45127.450.93%2,036,826
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