Vanguard Total World Stock ETF (VT)
NYSEARCA: VT · Real-Time Price · USD
157.80
+0.69 (0.44%)
At close: Oct 20, 2026, 4:00 PM EDT
158.23
+0.43 (0.27%)
After-hours: Oct 20, 2026, 7:41 PM EDT
VT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 156.85 | 158.40 | 156.76 | 157.80 | 157.80 | 0.44% | 2,365,413 |
| Oct 19, 2026 | 157.50 | 157.98 | 157.07 | 157.11 | 157.11 | 0.18% | 2,100,011 |
| Oct 16, 2026 | 158.68 | 158.74 | 156.33 | 156.82 | 156.82 | -0.94% | 1,860,228 |
| Oct 15, 2026 | 157.11 | 158.37 | 156.52 | 158.31 | 158.31 | 0.41% | 3,971,997 |
| Oct 14, 2026 | 158.73 | 158.89 | 157.14 | 157.67 | 157.67 | -1.31% | 3,779,721 |
| Oct 13, 2026 | 159.41 | 159.81 | 159.05 | 159.76 | 159.76 | 0.16% | 7,185,243 |
| Oct 12, 2026 | 159.85 | 159.89 | 159.36 | 159.50 | 159.50 | -0.21% | 1,165,795 |
| Oct 9, 2026 | 159.49 | 160.04 | 159.23 | 159.83 | 159.83 | 0.69% | 1,620,910 |
| Oct 8, 2026 | 158.83 | 159.24 | 158.11 | 158.73 | 158.73 | -0.57% | 1,783,668 |
| Oct 7, 2026 | 159.53 | 159.82 | 158.97 | 159.64 | 159.64 | -0.66% | 3,513,821 |
| Oct 6, 2026 | 160.67 | 161.22 | 160.60 | 160.70 | 160.70 | 0.37% | 1,504,143 |
| Oct 5, 2026 | 159.33 | 160.48 | 159.14 | 160.11 | 160.11 | 0.62% | 2,170,830 |
| Oct 2, 2026 | 159.11 | 159.64 | 158.44 | 159.13 | 159.13 | 0.84% | 1,833,658 |
| Oct 1, 2026 | 158.02 | 158.24 | 156.77 | 157.80 | 157.80 | -0.03% | 3,974,233 |
| Sep 30, 2026 | 158.83 | 159.16 | 157.83 | 157.85 | 157.85 | -0.38% | 5,844,142 |
| Sep 29, 2026 | 158.75 | 158.81 | 157.83 | 158.45 | 158.45 | -0.23% | 4,220,693 |
| Sep 28, 2026 | 159.24 | 159.58 | 158.24 | 158.81 | 158.81 | -0.76% | 2,628,166 |
| Sep 25, 2026 | 159.55 | 160.25 | 159.04 | 160.03 | 160.03 | 0.62% | 2,840,610 |
| Sep 24, 2026 | 158.67 | 159.50 | 158.25 | 159.05 | 159.05 | -0.18% | 2,001,308 |
| Sep 23, 2026 | 160.66 | 160.66 | 159.10 | 159.33 | 159.33 | -1.18% | 4,285,628 |
| Sep 22, 2026 | 161.09 | 161.55 | 160.73 | 161.24 | 161.24 | 0.22% | 3,837,183 |
| Sep 21, 2026 | 159.98 | 161.20 | 159.77 | 160.89 | 160.89 | 1.48% | 2,514,486 |
| Sep 18, 2026 | 158.56 | 158.63 | 157.89 | 158.55 | 158.55 | -0.16% | 3,028,648 |
| Sep 17, 2026 | 159.37 | 159.50 | 158.94 | 159.22 | 158.81 | 1.15% | 1,456,477 |
| Sep 16, 2026 | 158.67 | 159.02 | 156.48 | 157.41 | 157.01 | -0.39% | 1,972,010 |
| Sep 15, 2026 | 158.55 | 158.70 | 157.66 | 158.03 | 157.62 | -0.44% | 2,692,951 |
| Sep 14, 2026 | 158.63 | 159.40 | 158.08 | 158.73 | 158.32 | -0.76% | 2,607,033 |
| Sep 11, 2026 | 160.02 | 160.34 | 159.76 | 159.94 | 159.53 | 0.89% | 2,084,104 |
| Sep 10, 2026 | 159.06 | 159.21 | 158.41 | 158.53 | 158.12 | -0.85% | 1,594,908 |
| Sep 9, 2026 | 160.65 | 160.70 | 159.70 | 159.89 | 159.48 | -0.64% | 1,677,046 |
| Sep 8, 2026 | 161.70 | 161.74 | 160.81 | 160.92 | 160.51 | -0.50% | 1,620,956 |
| Sep 4, 2026 | 161.36 | 161.97 | 161.36 | 161.73 | 161.32 | -0.02% | 1,537,228 |
| Sep 3, 2026 | 160.90 | 161.92 | 160.62 | 161.76 | 161.35 | 1.03% | 1,589,401 |
| Sep 2, 2026 | 159.50 | 160.20 | 159.44 | 160.11 | 159.70 | 0.50% | 1,622,455 |
| Sep 1, 2026 | 159.60 | 160.15 | 158.91 | 159.31 | 158.90 | -0.77% | 1,965,160 |
| Aug 31, 2026 | 160.97 | 161.00 | 160.17 | 160.55 | 160.14 | -0.29% | 2,027,659 |
| Aug 28, 2026 | 161.77 | 162.20 | 160.76 | 161.01 | 160.60 | -0.35% | 1,593,197 |
| Aug 27, 2026 | 161.16 | 161.76 | 160.92 | 161.57 | 161.16 | 0.44% | 2,016,670 |
| Aug 26, 2026 | 160.93 | 161.29 | 160.58 | 160.87 | 160.46 | -0.07% | 1,375,524 |
| Aug 25, 2026 | 160.88 | 161.05 | 160.32 | 160.99 | 160.58 | 0.56% | 2,569,887 |
| Aug 24, 2026 | 160.48 | 160.50 | 159.78 | 160.10 | 159.69 | -0.42% | 1,827,098 |
| Aug 21, 2026 | 160.90 | 161.17 | 160.46 | 160.77 | 160.36 | 0.53% | 1,552,067 |
| Aug 20, 2026 | 160.33 | 160.83 | 159.81 | 159.93 | 159.52 | -0.48% | 2,072,586 |
| Aug 19, 2026 | 161.01 | 161.37 | 160.54 | 160.70 | 160.29 | 0.40% | 2,481,467 |
| Aug 18, 2026 | 160.81 | 161.03 | 160.00 | 160.06 | 159.65 | -1.09% | 1,975,473 |
| Aug 17, 2026 | 162.27 | 162.56 | 161.77 | 161.83 | 161.41 | -0.26% | 3,566,327 |
| Aug 14, 2026 | 162.56 | 162.71 | 162.01 | 162.25 | 161.83 | -0.09% | 1,925,365 |
| Aug 13, 2026 | 161.92 | 162.68 | 161.82 | 162.39 | 161.97 | 0.53% | 2,324,441 |
| Aug 12, 2026 | 161.90 | 162.00 | 161.33 | 161.53 | 161.12 | 0.44% | 3,041,793 |
| Aug 11, 2026 | 161.45 | 161.54 | 160.54 | 160.82 | 160.41 | -0.09% | 1,646,008 |