Vanguard Total World Stock ETF (VT)

VT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	155.70	156.29	155.32	155.57	155.57	0.23%	2,564,206
May 21, 2026	154.11	155.71	153.72	155.21	155.21	0.38%	2,368,847
May 20, 2026	152.94	154.77	152.72	154.63	154.63	1.31%	2,027,058
May 19, 2026	152.72	153.50	152.03	152.63	152.63	-0.70%	2,540,596
May 18, 2026	154.02	154.41	152.61	153.71	153.71	0.12%	2,542,203
May 15, 2026	154.19	154.30	153.22	153.52	153.52	-1.60%	3,061,228
May 14, 2026	155.56	156.42	155.35	156.02	156.02	0.40%	2,520,100
May 13, 2026	154.42	155.57	154.01	155.40	155.40	0.68%	1,550,531
May 12, 2026	154.24	154.51	152.98	154.35	154.35	-0.62%	2,307,798
May 11, 2026	155.33	155.63	155.00	155.32	155.32	0.09%	2,164,588
May 8, 2026	154.94	155.27	154.70	155.18	155.18	0.95%	2,360,737
May 7, 2026	155.27	155.31	153.45	153.72	153.72	-0.86%	2,744,833
May 6, 2026	154.13	155.17	153.91	155.06	155.06	1.93%	2,151,080
May 5, 2026	151.67	152.43	151.55	152.12	152.12	1.04%	2,451,806
May 4, 2026	151.29	151.72	150.01	150.56	150.56	-0.58%	2,609,782
May 1, 2026	151.60	152.40	151.33	151.44	151.44	0.16%	2,817,676
Apr 30, 2026	149.84	151.38	149.40	151.20	151.20	1.52%	4,025,087
Apr 29, 2026	149.51	149.51	148.30	148.94	148.94	-0.35%	2,203,614
Apr 28, 2026	149.61	149.84	148.89	149.46	149.46	-0.57%	1,857,130
Apr 27, 2026	150.35	150.55	149.92	150.32	150.32	-0.01%	2,892,909
Apr 24, 2026	149.72	150.42	149.28	150.34	150.34	0.80%	4,861,332
Apr 23, 2026	149.71	150.15	147.70	149.15	149.15	-0.63%	3,382,925
Apr 22, 2026	149.86	150.13	149.66	150.10	150.10	0.90%	1,863,861
Apr 21, 2026	150.52	150.69	148.52	148.76	148.76	-1.14%	2,473,091
Apr 20, 2026	150.25	150.58	149.77	150.48	150.48	-0.24%	3,183,327
Apr 17, 2026	150.26	151.44	150.13	150.84	150.84	1.38%	3,111,113
Apr 16, 2026	148.93	149.10	148.35	148.79	148.79	0.11%	2,329,020
Apr 15, 2026	147.89	148.71	147.73	148.62	148.62	0.36%	2,622,692
Apr 14, 2026	146.94	148.18	146.94	148.09	148.09	1.15%	3,059,501
Apr 13, 2026	144.43	146.46	144.17	146.40	146.40	0.98%	4,455,943
Apr 10, 2026	145.38	145.66	144.72	144.98	144.98	0.02%	2,317,419
Apr 9, 2026	143.85	145.35	143.57	144.95	144.95	0.26%	3,964,980
Apr 8, 2026	144.71	145.29	143.73	144.58	144.58	3.18%	6,111,474
Apr 7, 2026	139.52	140.26	138.29	140.13	140.13	0.04%	3,541,951
Apr 6, 2026	139.86	140.31	139.43	140.07	140.07	0.50%	2,548,859
Apr 2, 2026	137.24	139.91	136.98	139.37	139.37	-0.23%	2,973,810
Apr 1, 2026	139.34	140.49	139.23	139.69	139.69	0.99%	3,990,679
Mar 31, 2026	135.74	138.48	135.43	138.32	138.32	3.08%	8,261,877
Mar 30, 2026	135.84	135.94	133.65	134.19	134.19	-0.32%	4,883,113
Mar 27, 2026	135.87	136.11	134.29	134.62	134.62	-1.33%	5,289,225
Mar 26, 2026	137.84	138.64	136.34	136.44	136.44	-1.96%	4,334,355
Mar 25, 2026	139.65	139.93	138.52	139.17	139.17	0.92%	4,334,040
Mar 24, 2026	137.30	138.70	136.95	137.90	137.90	-0.51%	4,428,990
Mar 23, 2026	138.60	140.11	137.87	138.60	138.60	1.67%	6,783,763
Mar 20, 2026	138.67	138.82	135.58	136.32	136.32	-2.08%	5,287,222
Mar 19, 2026	138.25	140.19	137.90	139.55	139.22	-0.19%	5,703,652
Mar 18, 2026	141.30	141.68	139.80	139.82	139.49	-1.55%	3,503,263
Mar 17, 2026	142.27	142.73	141.80	142.02	141.68	0.37%	2,818,304
Mar 16, 2026	141.25	142.07	140.90	141.49	141.15	1.41%	4,340,803
Mar 13, 2026	141.25	141.88	139.34	139.52	139.19	-0.73%	8,763,521

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.