Vanguard Total World Stock ETF (VT)
NYSEARCA: VT · Real-Time Price · USD
159.89
-1.03 (-0.64%)
At close: Sep 9, 2026, 4:00 PM EDT
160.48
+0.59 (0.37%)
Pre-market: Sep 10, 2026, 5:44 AM EDT
VT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 160.65 | 160.70 | 159.70 | 159.89 | 159.89 | -0.64% | 1,674,936 |
| Sep 8, 2026 | 161.70 | 161.74 | 160.81 | 160.92 | 160.92 | -0.50% | 1,616,603 |
| Sep 4, 2026 | 161.36 | 161.97 | 161.36 | 161.73 | 161.73 | -0.02% | 1,523,971 |
| Sep 3, 2026 | 160.90 | 161.92 | 160.62 | 161.76 | 161.76 | 1.03% | 1,586,951 |
| Sep 2, 2026 | 159.50 | 160.20 | 159.44 | 160.11 | 160.11 | 0.50% | 1,614,808 |
| Sep 1, 2026 | 159.60 | 160.15 | 158.91 | 159.31 | 159.31 | -0.77% | 1,943,479 |
| Aug 31, 2026 | 160.97 | 161.00 | 160.17 | 160.55 | 160.55 | -0.29% | 2,022,228 |
| Aug 28, 2026 | 161.77 | 162.20 | 160.76 | 161.01 | 161.01 | -0.35% | 1,589,437 |
| Aug 27, 2026 | 161.16 | 161.76 | 160.92 | 161.57 | 161.57 | 0.44% | 1,992,501 |
| Aug 26, 2026 | 160.93 | 161.29 | 160.58 | 160.87 | 160.87 | -0.07% | 1,368,714 |
| Aug 25, 2026 | 160.88 | 161.05 | 160.32 | 160.99 | 160.99 | 0.56% | 2,566,871 |
| Aug 24, 2026 | 160.48 | 160.50 | 159.78 | 160.10 | 160.10 | -0.42% | 1,822,209 |
| Aug 21, 2026 | 160.90 | 161.17 | 160.46 | 160.77 | 160.77 | 0.53% | 1,546,644 |
| Aug 20, 2026 | 160.33 | 160.83 | 159.81 | 159.93 | 159.93 | -0.48% | 2,065,453 |
| Aug 19, 2026 | 161.01 | 161.37 | 160.54 | 160.70 | 160.70 | 0.40% | 2,471,127 |
| Aug 18, 2026 | 160.81 | 161.03 | 160.00 | 160.06 | 160.06 | -1.09% | 1,969,780 |
| Aug 17, 2026 | 162.27 | 162.56 | 161.77 | 161.83 | 161.83 | -0.26% | 3,560,849 |
| Aug 14, 2026 | 162.56 | 162.71 | 162.01 | 162.25 | 162.25 | -0.09% | 1,918,221 |
| Aug 13, 2026 | 161.92 | 162.68 | 161.82 | 162.39 | 162.39 | 0.53% | 2,321,085 |
| Aug 12, 2026 | 161.90 | 162.00 | 161.33 | 161.53 | 161.53 | 0.44% | 3,035,826 |
| Aug 11, 2026 | 161.45 | 161.54 | 160.54 | 160.82 | 160.82 | -0.09% | 1,639,694 |
| Aug 10, 2026 | 161.00 | 161.35 | 160.85 | 160.97 | 160.97 | -0.20% | 2,410,678 |
| Aug 7, 2026 | 161.01 | 161.38 | 160.54 | 161.30 | 161.30 | 0.86% | 2,939,994 |
| Aug 6, 2026 | 160.10 | 160.68 | 159.77 | 159.92 | 159.92 | -0.16% | 4,289,890 |
| Aug 5, 2026 | 161.34 | 162.00 | 160.12 | 160.17 | 160.17 | -0.17% | 2,378,641 |
| Aug 4, 2026 | 158.59 | 160.78 | 158.51 | 160.45 | 160.45 | 1.80% | 2,801,480 |
| Aug 3, 2026 | 156.40 | 157.72 | 156.19 | 157.61 | 157.61 | 1.12% | 2,430,534 |
| Jul 31, 2026 | 155.98 | 156.25 | 154.25 | 155.86 | 155.86 | 0.26% | 3,121,378 |
| Jul 30, 2026 | 153.98 | 155.57 | 153.77 | 155.45 | 155.45 | 2.12% | 2,711,225 |
| Jul 29, 2026 | 153.98 | 154.98 | 152.13 | 152.22 | 152.22 | -1.38% | 4,023,997 |
| Jul 28, 2026 | 153.88 | 154.82 | 153.24 | 154.35 | 154.35 | -0.06% | 2,577,083 |
| Jul 27, 2026 | 155.48 | 155.74 | 153.68 | 154.45 | 154.45 | 0.16% | 4,983,612 |
| Jul 24, 2026 | 154.40 | 155.29 | 153.88 | 154.20 | 154.20 | -0.07% | 2,935,376 |
| Jul 23, 2026 | 154.27 | 155.10 | 153.56 | 154.31 | 154.31 | -1.10% | 2,081,386 |
| Jul 22, 2026 | 155.86 | 156.49 | 155.78 | 156.02 | 156.02 | -0.08% | 1,435,101 |
| Jul 21, 2026 | 155.55 | 156.30 | 155.10 | 156.14 | 156.14 | 1.20% | 1,457,102 |
| Jul 20, 2026 | 155.39 | 155.69 | 154.18 | 154.29 | 154.29 | -0.32% | 2,120,541 |
| Jul 17, 2026 | 154.24 | 155.43 | 153.85 | 154.78 | 154.78 | -0.86% | 2,357,863 |
| Jul 16, 2026 | 156.45 | 156.95 | 155.66 | 156.13 | 156.13 | -0.74% | 1,885,710 |
| Jul 15, 2026 | 157.25 | 157.51 | 156.21 | 157.29 | 157.29 | 0.33% | 1,957,487 |
| Jul 14, 2026 | 156.64 | 157.26 | 156.33 | 156.78 | 156.78 | 0.62% | 1,741,134 |
| Jul 13, 2026 | 156.71 | 156.94 | 155.57 | 155.81 | 155.81 | -1.15% | 2,380,723 |
| Jul 10, 2026 | 157.21 | 157.73 | 156.29 | 157.63 | 157.63 | 0.40% | 1,758,807 |
| Jul 9, 2026 | 156.33 | 157.24 | 156.05 | 157.00 | 157.00 | 0.76% | 1,657,398 |
| Jul 8, 2026 | 155.15 | 155.92 | 154.26 | 155.81 | 155.81 | -0.34% | 1,899,390 |
| Jul 7, 2026 | 157.28 | 157.44 | 155.95 | 156.34 | 156.34 | -0.93% | 1,921,679 |
| Jul 6, 2026 | 157.26 | 158.04 | 157.06 | 157.81 | 157.81 | 1.05% | 2,571,668 |
| Jul 2, 2026 | 156.78 | 157.79 | 154.98 | 156.17 | 156.17 | 0.03% | 2,241,304 |
| Jul 1, 2026 | 156.19 | 156.99 | 155.70 | 156.12 | 156.12 | -0.53% | 3,074,786 |
| Jun 30, 2026 | 155.99 | 157.20 | 155.86 | 156.95 | 156.95 | 0.72% | 3,830,646 |