Skip to main content
logo
Vanguard Total World Stock ETF (VT)
NYSEARCA: VT · Real-Time Price · USD
159.93
-0.77 (-0.48%)
At close: Aug 20, 2026, 4:00 PM EDT
160.00
+0.07 (0.04%)
After-hours: Aug 20, 2026, 8:00 PM EDT

VT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 2026160.33160.83159.81159.93159.93-0.48%2,065,453
Aug 19, 2026161.01161.37160.54160.70160.700.40%2,471,127
Aug 18, 2026160.81161.03160.00160.06160.06-1.09%1,969,780
Aug 17, 2026162.27162.56161.77161.83161.83-0.26%3,560,849
Aug 14, 2026162.56162.71162.01162.25162.25-0.09%1,918,221
Aug 13, 2026161.92162.68161.82162.39162.390.53%2,321,085
Aug 12, 2026161.90162.00161.33161.53161.530.44%3,035,826
Aug 11, 2026161.45161.54160.54160.82160.82-0.09%1,639,694
Aug 10, 2026161.00161.35160.85160.97160.97-0.20%2,410,678
Aug 7, 2026161.01161.38160.54161.30161.300.86%2,939,994
Aug 6, 2026160.10160.68159.77159.92159.92-0.16%4,289,890
Aug 5, 2026161.34162.00160.12160.17160.17-0.17%2,378,641
Aug 4, 2026158.59160.78158.51160.45160.451.80%2,801,480
Aug 3, 2026156.40157.72156.19157.61157.611.12%2,430,534
Jul 31, 2026155.98156.25154.25155.86155.860.26%3,121,378
Jul 30, 2026153.98155.57153.77155.45155.452.12%2,711,225
Jul 29, 2026153.98154.98152.13152.22152.22-1.38%4,023,997
Jul 28, 2026153.88154.82153.24154.35154.35-0.06%2,577,083
Jul 27, 2026155.48155.74153.68154.45154.450.16%4,983,612
Jul 24, 2026154.40155.29153.88154.20154.20-0.07%2,935,376
Jul 23, 2026154.27155.10153.56154.31154.31-1.10%2,081,386
Jul 22, 2026155.86156.49155.78156.02156.02-0.08%1,435,101
Jul 21, 2026155.55156.30155.10156.14156.141.20%1,457,102
Jul 20, 2026155.39155.69154.18154.29154.29-0.32%2,120,541
Jul 17, 2026154.24155.43153.85154.78154.78-0.86%2,357,863
Jul 16, 2026156.45156.95155.66156.13156.13-0.74%1,885,710
Jul 15, 2026157.25157.51156.21157.29157.290.33%1,957,487
Jul 14, 2026156.64157.26156.33156.78156.780.62%1,741,134
Jul 13, 2026156.71156.94155.57155.81155.81-1.15%2,380,723
Jul 10, 2026157.21157.73156.29157.63157.630.40%1,758,807
Jul 9, 2026156.33157.24156.05157.00157.000.76%1,657,398
Jul 8, 2026155.15155.92154.26155.81155.81-0.34%1,899,390
Jul 7, 2026157.28157.44155.95156.34156.34-0.93%1,921,679
Jul 6, 2026157.26158.04157.06157.81157.811.05%2,571,668
Jul 2, 2026156.78157.79154.98156.17156.170.03%2,241,304
Jul 1, 2026156.19156.99155.70156.12156.12-0.53%3,074,786
Jun 30, 2026155.99157.20155.86156.95156.950.72%3,830,646
Jun 29, 2026155.16155.91153.88155.83155.831.22%2,884,160
Jun 26, 2026153.62155.14153.26153.95153.95-0.58%4,819,908
Jun 25, 2026155.84156.69154.00154.85154.850.38%3,833,164
Jun 24, 2026154.58155.34153.67154.26154.26-0.05%3,420,260
Jun 23, 2026154.42155.60154.21154.33154.33-2.05%3,424,808
Jun 22, 2026157.89158.43157.27157.56157.56-0.06%2,716,398
Jun 18, 2026157.79157.95157.12157.66157.661.16%1,970,948
Jun 17, 2026158.46158.86156.13156.41155.85-1.00%3,620,565
Jun 16, 2026158.89159.17157.92157.99157.42-0.46%6,737,673
Jun 15, 2026158.76159.20158.50158.72158.151.55%4,689,248
Jun 12, 2026155.90156.84154.92156.29155.730.44%8,980,220
Jun 11, 2026152.92155.88152.24155.61155.052.43%4,852,896
Jun 10, 2026153.37154.57151.88151.92151.37-1.54%5,763,527