Skip to main content
logo
Vanguard Total World Stock ETF (VT)
NYSEARCA: VT · Real-Time Price · USD
154.20
-0.11 (-0.07%)
At close: Jul 24, 2026, 4:00 PM EDT
154.50
+0.30 (0.19%)
After-hours: Jul 24, 2026, 8:00 PM EDT

VT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 9, 2026155.74156.56151.20154.30153.74-0.12%5,115,577
Jun 8, 2026155.16155.60154.21154.48153.920.52%5,059,024
Jun 5, 2026157.09157.09153.23153.68153.13-3.07%3,986,374
Jun 4, 2026157.57158.75157.46158.54157.970.37%2,216,132
Jun 3, 2026159.00159.00157.81157.95157.38-0.88%3,336,623
Jun 2, 2026158.65159.41158.42159.35158.780.47%2,967,630
Jun 1, 2026158.04159.17157.50158.60158.030.30%3,407,113
May 29, 2026158.14158.53157.80158.12157.550.16%5,120,015
May 28, 2026156.72158.01156.47157.87157.300.45%3,268,158
May 27, 2026157.50157.59156.73157.16156.59-0.14%4,254,330
May 26, 2026157.38157.63156.90157.38156.811.16%2,411,234
May 22, 2026155.70156.29155.32155.57155.010.23%2,570,408
May 21, 2026154.11155.71153.72155.21154.650.38%2,375,232
May 20, 2026152.94154.77152.72154.63154.071.31%2,038,425
May 19, 2026152.72153.50152.03152.63152.08-0.70%2,543,903
May 18, 2026154.02154.41152.61153.71153.160.12%2,650,026
May 15, 2026154.19154.30153.22153.52152.97-1.60%3,071,523
May 14, 2026155.56156.42155.35156.02155.460.40%2,520,100
May 13, 2026154.42155.57154.01155.40154.840.68%1,550,531