Vanguard Total World Stock Index ETF (VT)

136.32
-2.90 (-2.09%)
NYSE · Last Trade: Mar 22nd, 1:27 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Total World Stock Index ETF (VT)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/2026138.67138.82135.58136.325,287,235136.32
3/19/2026138.25140.19137.90139.555,702,948139.55
3/18/2026141.29141.68139.80139.823,502,879139.82
3/17/2026142.27142.73141.80142.022,818,080142.02
3/16/2026141.25142.06140.90141.494,340,649141.49
3/13/2026141.24141.88139.34139.528,763,537139.52
3/12/2026141.77141.96140.46140.559,413,364140.55
3/11/2026143.11143.73142.28143.048,395,835143.04
3/10/2026143.34145.00142.76143.228,053,869143.22
3/09/2026140.31143.62139.35143.249,179,841143.24
3/06/2026141.69142.63141.03141.937,498,730141.93
3/05/2026144.01144.86142.30143.5710,516,310143.57
3/04/2026144.48145.59143.91145.265,312,802145.26
3/03/2026142.88144.61141.27144.0413,857,188144.04
3/02/2026145.47147.46145.30146.957,710,264146.95
2/27/2026147.59148.03147.11147.845,198,315147.84
2/26/2026149.07149.07147.25148.406,390,862148.40
2/25/2026148.49149.01148.22148.915,335,707148.91
2/24/2026146.60147.88146.34147.706,001,587147.70
2/23/2026147.65148.10146.19146.656,070,053146.65
2/20/2026146.33148.04146.26147.955,087,075147.95
2/19/2026146.32146.76146.02146.683,858,840146.68
2/18/2026146.62147.66146.35147.013,297,406147.01
2/17/2026145.63146.69144.76146.295,585,601146.29
2/13/2026145.88147.00145.09146.345,372,173146.34
2/12/2026148.51148.67145.79145.966,118,101145.96
2/11/2026148.53148.72147.12147.984,918,540147.98
2/10/2026148.22148.30147.54147.583,726,094147.58
2/09/2026146.47147.93146.32147.673,887,868147.67
2/06/2026144.64146.66144.62146.462,636,548146.46
2/05/2026144.01144.71143.12143.378,536,956143.37
2/04/2026146.27146.40144.31145.137,006,009145.13
2/03/2026146.45146.56144.38145.615,716,935145.61
2/02/2026145.18146.43145.07146.154,175,011146.15
1/30/2026146.10146.40144.60145.4513,316,026145.45
1/29/2026147.48147.48144.85146.728,847,956146.72
1/28/2026147.15147.26146.32146.804,428,305146.80
1/27/2026146.51147.15146.48147.054,933,599147.05
1/26/2026145.67146.15145.53145.844,677,238145.84
1/23/2026144.74145.32144.51145.203,791,685145.20
1/22/2026145.00145.32144.56144.925,292,481144.92
1/21/2026143.10144.75142.73144.126,825,077144.12
1/20/2026143.16143.74142.28142.457,584,546142.45
1/16/2026145.23145.24144.48144.933,127,655144.93
1/15/2026145.34145.55144.83144.934,057,915144.93
1/14/2026144.49144.68143.84144.604,543,219144.60
1/13/2026145.18145.25144.38144.704,224,288144.70
1/12/2026144.38145.31144.37145.243,399,425145.24
1/09/2026143.92144.76143.72144.593,998,717144.59
1/08/2026143.32143.72143.12143.643,068,320143.64
1/07/2026144.12144.27143.46143.547,541,052143.54
1/06/2026143.55144.22143.49144.144,698,519144.14
1/05/2026142.73143.50142.68143.307,380,442143.30
1/02/2026142.26142.47141.38142.104,387,720142.10
12/31/2025141.96142.05141.03141.063,672,564141.06
12/30/2025142.15142.35141.95141.982,536,757141.98
12/29/2025142.12142.30141.67142.012,759,867142.01
12/26/2025142.55142.61142.22142.501,699,023142.50
12/24/2025142.04142.46142.01142.361,430,059142.36
12/23/2025141.45142.05141.38142.012,761,552142.01
12/22/2025141.23141.47140.97141.343,065,541141.34