Vanguard Total World Stock ETF (VT)

NYSEARCA: VT · Real-Time Price · USD

156.17

0.00 (0.00%)

At close: Jul 2, 2026, 4:00 PM EDT

157.70

+1.53 (0.98%)

Pre-market: Jul 6, 2026, 4:47 AM EDT

VT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 29, 2026	155.16	155.91	153.88	155.83	155.83	1.22%	2,884,160
Jun 26, 2026	153.62	155.14	153.26	153.95	153.95	-0.58%	4,819,908
Jun 25, 2026	155.84	156.69	154.00	154.85	154.85	0.38%	3,833,164
Jun 24, 2026	154.58	155.34	153.67	154.26	154.26	-0.05%	3,420,260
Jun 23, 2026	154.42	155.60	154.21	154.33	154.33	-2.05%	3,424,808
Jun 22, 2026	157.89	158.43	157.27	157.56	157.56	-0.06%	2,716,398
Jun 18, 2026	157.79	157.95	157.12	157.66	157.66	1.16%	1,970,948
Jun 17, 2026	158.46	158.86	156.13	156.41	155.85	-1.00%	3,620,565
Jun 16, 2026	158.89	159.17	157.92	157.99	157.42	-0.46%	6,737,673
Jun 15, 2026	158.76	159.20	158.50	158.72	158.15	1.55%	4,689,248
Jun 12, 2026	155.90	156.84	154.92	156.29	155.73	0.44%	8,980,220
Jun 11, 2026	152.92	155.88	152.24	155.61	155.05	2.43%	4,852,896
Jun 10, 2026	153.37	154.57	151.88	151.92	151.37	-1.54%	5,763,527
Jun 9, 2026	155.74	156.56	151.20	154.30	153.74	-0.12%	5,115,577
Jun 8, 2026	155.16	155.60	154.21	154.48	153.92	0.52%	5,059,024
Jun 5, 2026	157.09	157.09	153.23	153.68	153.13	-3.07%	3,986,374
Jun 4, 2026	157.57	158.75	157.46	158.54	157.97	0.37%	2,216,132
Jun 3, 2026	159.00	159.00	157.81	157.95	157.38	-0.88%	3,336,623
Jun 2, 2026	158.65	159.41	158.42	159.35	158.78	0.47%	2,967,630
Jun 1, 2026	158.04	159.17	157.50	158.60	158.03	0.30%	3,407,113
May 29, 2026	158.14	158.53	157.80	158.12	157.55	0.16%	5,120,015
May 28, 2026	156.72	158.01	156.47	157.87	157.30	0.45%	3,268,158
May 27, 2026	157.50	157.59	156.73	157.16	156.59	-0.14%	4,254,330
May 26, 2026	157.38	157.63	156.90	157.38	156.81	1.16%	2,411,234
May 22, 2026	155.70	156.29	155.32	155.57	155.01	0.23%	2,570,408
May 21, 2026	154.11	155.71	153.72	155.21	154.65	0.38%	2,375,232
May 20, 2026	152.94	154.77	152.72	154.63	154.07	1.31%	2,038,425
May 19, 2026	152.72	153.50	152.03	152.63	152.08	-0.70%	2,543,903
May 18, 2026	154.02	154.41	152.61	153.71	153.16	0.12%	2,650,026
May 15, 2026	154.19	154.30	153.22	153.52	152.97	-1.60%	3,071,523
May 14, 2026	155.56	156.42	155.35	156.02	155.46	0.40%	2,520,100
May 13, 2026	154.42	155.57	154.01	155.40	154.84	0.68%	1,550,531
May 12, 2026	154.24	154.51	152.98	154.35	153.79	-0.62%	2,307,798
May 11, 2026	155.33	155.63	155.00	155.32	154.76	0.09%	2,164,588
May 8, 2026	154.94	155.27	154.70	155.18	154.62	0.95%	2,360,737
May 7, 2026	155.27	155.31	153.45	153.72	153.17	-0.86%	2,744,833
May 6, 2026	154.13	155.17	153.91	155.06	154.50	1.93%	2,151,080
May 5, 2026	151.67	152.43	151.55	152.12	151.57	1.04%	2,451,806
May 4, 2026	151.29	151.72	150.01	150.56	150.02	-0.58%	2,609,782
May 1, 2026	151.60	152.40	151.33	151.44	150.90	0.16%	2,817,676
Apr 30, 2026	149.84	151.38	149.40	151.20	150.66	1.52%	4,025,087
Apr 29, 2026	149.51	149.51	148.30	148.94	148.40	-0.35%	2,203,614
Apr 28, 2026	149.61	149.84	148.89	149.46	148.92	-0.57%	1,857,130
Apr 27, 2026	150.35	150.55	149.92	150.32	149.78	-0.01%	2,892,909
Apr 24, 2026	149.72	150.42	149.28	150.34	149.80	0.80%	4,861,332
Apr 23, 2026	149.71	150.15	147.70	149.15	148.61	-0.63%	3,382,925
Apr 22, 2026	149.86	150.13	149.66	150.10	149.56	0.90%	1,863,861