Vanguard Total World Stock Index ETF (VT)

151.88
+0.68 (0.45%)
NYSE · Last Trade: May 1st, 2:13 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
4/30/2026149.84151.38149.40151.204,024,801151.20
4/29/2026149.51149.51148.30148.942,201,345148.94
4/28/2026149.61149.84148.89149.461,854,961149.46
4/27/2026150.35150.54149.92150.322,888,462150.32
4/24/2026149.72150.42149.28150.344,861,335150.34
4/23/2026149.71150.15147.70149.153,382,955149.15
4/22/2026149.86150.13149.66150.101,857,465150.10
4/21/2026150.52150.69148.52148.762,469,034148.76
4/20/2026150.25150.58149.77150.483,182,332150.48
4/17/2026150.26151.44150.13150.843,111,114150.84
4/16/2026148.93149.10148.34148.792,328,676148.79
4/15/2026147.88148.71147.73148.622,615,045148.62
4/14/2026146.94148.18146.94148.093,057,932148.09
4/13/2026144.43146.46144.17146.404,455,080146.40
4/10/2026145.38145.66144.72144.982,317,421144.98
4/09/2026143.85145.35143.57144.953,964,069144.95
4/08/2026144.71145.29143.73144.586,111,225144.58
4/07/2026139.52140.26138.29140.133,528,047140.13
4/06/2026139.86140.31139.43140.072,548,579140.07
4/02/2026137.24139.91136.98139.372,973,813139.37
4/01/2026139.34140.49139.23139.693,989,775139.69
3/31/2026135.74138.48135.43138.328,261,438138.32
3/30/2026135.84135.94133.65134.194,881,902134.19
3/27/2026135.87136.11134.28134.625,289,238134.62
3/26/2026137.84138.64136.34136.444,333,571136.44
3/25/2026139.65139.93138.52139.174,333,189139.17
3/24/2026137.30138.70136.95137.904,428,482137.90
3/23/2026138.60140.11137.87138.606,782,793138.60
3/20/2026138.67138.82135.58136.325,287,235136.32
3/19/2026138.25140.19137.90139.555,702,948139.22
3/18/2026141.29141.68139.80139.823,502,879139.49
3/17/2026142.27142.73141.80142.022,818,080141.69
3/16/2026141.25142.06140.90141.494,340,649141.16
3/13/2026141.24141.88139.34139.528,763,537139.19
3/12/2026141.77141.96140.46140.559,413,364140.22
3/11/2026143.11143.73142.28143.048,395,835142.71
3/10/2026143.34145.00142.76143.228,053,869142.88
3/09/2026140.31143.62139.35143.249,179,841142.90
3/06/2026141.69142.63141.03141.937,498,730141.60
3/05/2026144.01144.86142.30143.5710,516,310143.23
3/04/2026144.48145.59143.91145.265,312,802144.92
3/03/2026142.88144.61141.27144.0413,857,188143.70
3/02/2026145.47147.46145.30146.957,710,264146.61
2/27/2026147.59148.03147.11147.845,198,315147.49
2/26/2026149.07149.07147.25148.406,390,862148.05
2/25/2026148.49149.01148.22148.915,335,707148.56
2/24/2026146.60147.88146.34147.706,001,587147.35
2/23/2026147.65148.10146.19146.656,070,053146.31
2/20/2026146.33148.04146.26147.955,087,075147.60
2/19/2026146.32146.76146.02146.683,858,840146.34
2/18/2026146.62147.66146.35147.013,297,406146.67
2/17/2026145.63146.69144.76146.295,585,601145.95
2/13/2026145.88147.00145.09146.345,372,173146.00
2/12/2026148.51148.67145.79145.966,118,101145.62
2/11/2026148.53148.72147.12147.984,918,540147.63
2/10/2026148.22148.30147.54147.583,726,094147.23
2/09/2026146.47147.93146.32147.673,887,868147.32
2/06/2026144.64146.66144.62146.462,636,548146.12
2/05/2026144.01144.71143.12143.378,536,956143.03
2/04/2026146.27146.40144.31145.137,006,009144.79
2/03/2026146.45146.56144.38145.615,716,935145.27
2/02/2026145.18146.43145.07146.154,175,011145.81