Vanguard Total World Stock ETF (VT)
NYSEARCA: VT · Real-Time Price · USD
141.56
+0.28 (0.20%)
Dec 5, 2025, 4:00 PM EST - Market closed
VT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 141.70 | 142.16 | 141.39 | 141.56 | 141.56 | 0.20% | 3,903,829 |
| Dec 4, 2025 | 141.50 | 141.55 | 140.84 | 141.28 | 141.28 | 0.16% | 3,957,911 |
| Dec 3, 2025 | 140.35 | 141.20 | 140.24 | 141.06 | 141.06 | 0.41% | 2,790,205 |
| Dec 2, 2025 | 140.66 | 140.80 | 140.05 | 140.48 | 140.48 | 0.19% | 1,996,445 |
| Dec 1, 2025 | 140.17 | 140.85 | 140.07 | 140.22 | 140.22 | -0.48% | 2,804,120 |
| Nov 28, 2025 | 140.33 | 140.94 | 140.27 | 140.89 | 140.89 | 0.48% | 1,657,571 |
| Nov 26, 2025 | 139.64 | 140.53 | 139.50 | 140.22 | 140.22 | 0.82% | 4,283,875 |
| Nov 25, 2025 | 137.85 | 139.24 | 137.11 | 139.08 | 139.08 | 0.93% | 2,834,744 |
| Nov 24, 2025 | 136.60 | 137.90 | 136.40 | 137.80 | 137.80 | 1.21% | 4,782,977 |
| Nov 21, 2025 | 135.28 | 137.01 | 134.48 | 136.15 | 136.15 | 1.05% | 4,733,928 |
| Nov 20, 2025 | 138.51 | 138.88 | 134.67 | 134.73 | 134.73 | -1.53% | 8,104,211 |
| Nov 19, 2025 | 136.64 | 137.70 | 136.07 | 136.82 | 136.82 | 0.10% | 3,084,111 |
| Nov 18, 2025 | 136.75 | 137.44 | 135.71 | 136.68 | 136.68 | -0.75% | 6,751,865 |
| Nov 17, 2025 | 138.65 | 139.30 | 137.07 | 137.71 | 137.71 | -1.10% | 5,049,661 |
| Nov 14, 2025 | 138.14 | 139.96 | 137.73 | 139.24 | 139.24 | -0.04% | 3,513,612 |
| Nov 13, 2025 | 141.08 | 141.16 | 139.06 | 139.29 | 139.29 | -1.55% | 3,749,879 |
| Nov 12, 2025 | 141.55 | 141.63 | 141.11 | 141.49 | 141.49 | 0.24% | 2,500,439 |
| Nov 11, 2025 | 140.66 | 141.33 | 140.50 | 141.15 | 141.15 | 0.27% | 2,296,927 |
| Nov 10, 2025 | 140.04 | 140.91 | 139.60 | 140.77 | 140.77 | 1.40% | 4,168,695 |
| Nov 7, 2025 | 138.11 | 138.86 | 136.90 | 138.83 | 138.83 | 0.24% | 2,999,428 |
| Nov 6, 2025 | 139.60 | 139.78 | 138.18 | 138.50 | 138.50 | -0.89% | 3,046,878 |
| Nov 5, 2025 | 139.04 | 140.25 | 138.96 | 139.75 | 139.75 | 0.55% | 2,283,451 |
| Nov 4, 2025 | 139.25 | 139.92 | 138.90 | 138.99 | 138.99 | -1.26% | 2,352,329 |
| Nov 3, 2025 | 141.10 | 141.18 | 140.09 | 140.76 | 140.76 | 0.12% | 2,903,097 |
| Oct 31, 2025 | 140.99 | 140.99 | 139.97 | 140.59 | 140.59 | 0.18% | 2,427,011 |
| Oct 30, 2025 | 140.80 | 141.28 | 140.32 | 140.34 | 140.34 | -0.88% | 5,374,260 |
| Oct 29, 2025 | 142.17 | 142.21 | 140.84 | 141.59 | 141.59 | -0.13% | 3,234,364 |
| Oct 28, 2025 | 141.80 | 142.09 | 141.42 | 141.78 | 141.78 | 0.07% | 2,213,560 |
| Oct 27, 2025 | 141.27 | 141.74 | 141.24 | 141.68 | 141.68 | 1.00% | 2,165,640 |
| Oct 24, 2025 | 140.17 | 140.56 | 140.10 | 140.28 | 140.28 | 0.63% | 1,490,247 |
| Oct 23, 2025 | 138.63 | 139.63 | 138.63 | 139.40 | 139.40 | 0.66% | 1,688,081 |
| Oct 22, 2025 | 139.18 | 139.27 | 137.69 | 138.49 | 138.49 | -0.43% | 2,137,699 |
| Oct 21, 2025 | 139.27 | 139.44 | 138.83 | 139.09 | 139.09 | -0.26% | 1,680,864 |
| Oct 20, 2025 | 138.80 | 139.63 | 138.67 | 139.45 | 139.45 | 0.99% | 2,800,621 |
| Oct 17, 2025 | 137.30 | 138.30 | 136.95 | 138.08 | 138.08 | 0.31% | 7,243,906 |
| Oct 16, 2025 | 138.66 | 138.94 | 137.02 | 137.65 | 137.65 | -0.27% | 3,535,605 |
| Oct 15, 2025 | 138.34 | 138.88 | 136.94 | 138.02 | 138.02 | 0.56% | 4,691,420 |
| Oct 14, 2025 | 136.07 | 137.91 | 135.48 | 137.25 | 137.25 | -0.05% | 3,824,694 |
| Oct 13, 2025 | 136.83 | 137.57 | 136.61 | 137.32 | 137.32 | 1.60% | 2,499,794 |
| Oct 10, 2025 | 138.83 | 139.07 | 135.11 | 135.16 | 135.16 | -2.58% | 3,920,662 |
| Oct 9, 2025 | 139.60 | 139.63 | 138.40 | 138.74 | 138.74 | -0.52% | 2,443,821 |
| Oct 8, 2025 | 139.00 | 139.50 | 138.86 | 139.47 | 139.47 | 0.54% | 1,640,038 |
| Oct 7, 2025 | 139.58 | 139.68 | 138.54 | 138.72 | 138.72 | -0.62% | 2,614,707 |
| Oct 6, 2025 | 139.62 | 139.80 | 139.22 | 139.58 | 139.58 | 0.36% | 2,162,147 |
| Oct 3, 2025 | 139.13 | 139.65 | 138.81 | 139.08 | 139.08 | 0.27% | 1,941,116 |
| Oct 2, 2025 | 138.97 | 139.04 | 138.12 | 138.71 | 138.71 | 0.14% | 2,271,193 |
| Oct 1, 2025 | 137.66 | 138.61 | 137.66 | 138.51 | 138.51 | 0.52% | 2,029,769 |
| Sep 30, 2025 | 137.24 | 137.92 | 137.02 | 137.80 | 137.80 | 0.31% | 2,948,930 |
| Sep 29, 2025 | 137.44 | 137.60 | 137.10 | 137.38 | 137.38 | 0.38% | 2,553,632 |
| Sep 26, 2025 | 136.28 | 136.88 | 136.13 | 136.86 | 136.86 | 0.54% | 2,719,923 |
| Sep 25, 2025 | 136.21 | 136.36 | 135.48 | 136.12 | 136.12 | -0.56% | 2,857,234 |
| Sep 24, 2025 | 137.51 | 137.58 | 136.69 | 136.89 | 136.89 | -0.45% | 2,253,692 |
| Sep 23, 2025 | 138.21 | 138.35 | 137.33 | 137.51 | 137.51 | -0.38% | 3,087,763 |
| Sep 22, 2025 | 137.36 | 138.10 | 137.24 | 138.03 | 138.03 | 0.41% | 2,562,789 |
| Sep 19, 2025 | 137.49 | 137.61 | 136.95 | 137.47 | 137.47 | -0.21% | 2,449,538 |
| Sep 18, 2025 | 137.54 | 138.11 | 137.20 | 137.76 | 137.28 | 0.47% | 2,821,469 |
| Sep 17, 2025 | 137.38 | 137.91 | 136.31 | 137.12 | 136.64 | -0.15% | 4,474,368 |
| Sep 16, 2025 | 137.61 | 137.61 | 137.02 | 137.32 | 136.84 | -0.04% | 2,512,238 |
| Sep 15, 2025 | 137.16 | 137.39 | 137.06 | 137.37 | 136.89 | 0.56% | 2,016,973 |
| Sep 12, 2025 | 136.77 | 136.91 | 136.51 | 136.60 | 136.13 | -0.20% | 1,549,272 |
| Sep 11, 2025 | 136.02 | 136.95 | 135.92 | 136.87 | 136.39 | 0.99% | 2,223,685 |
| Sep 10, 2025 | 135.86 | 136.05 | 135.25 | 135.53 | 135.06 | 0.21% | 2,100,274 |
| Sep 9, 2025 | 135.09 | 135.32 | 134.75 | 135.24 | 134.77 | 0.10% | 2,166,794 |
| Sep 8, 2025 | 134.89 | 135.21 | 134.70 | 135.11 | 134.64 | 0.54% | 1,983,632 |
| Sep 5, 2025 | 135.06 | 135.30 | 133.66 | 134.38 | 133.91 | 0.10% | 9,392,752 |
| Sep 4, 2025 | 133.44 | 134.26 | 133.21 | 134.25 | 133.78 | 0.71% | 2,359,376 |
| Sep 3, 2025 | 133.17 | 133.43 | 132.77 | 133.30 | 132.84 | 0.37% | 4,118,600 |
| Sep 2, 2025 | 132.31 | 132.86 | 131.89 | 132.81 | 132.35 | -0.72% | 2,749,951 |
| Aug 29, 2025 | 134.03 | 134.10 | 133.43 | 133.77 | 133.31 | -0.55% | 4,013,050 |
| Aug 28, 2025 | 134.20 | 134.59 | 133.94 | 134.51 | 134.04 | 0.40% | 2,474,661 |
| Aug 27, 2025 | 133.45 | 134.08 | 133.38 | 133.98 | 133.52 | 0.04% | 1,827,575 |
| Aug 26, 2025 | 133.37 | 133.96 | 133.34 | 133.92 | 133.46 | 0.26% | 2,130,550 |
| Aug 25, 2025 | 134.08 | 134.26 | 133.55 | 133.57 | 133.11 | -0.65% | 1,978,012 |
| Aug 22, 2025 | 132.74 | 134.66 | 132.66 | 134.45 | 133.98 | 1.71% | 2,948,373 |
| Aug 21, 2025 | 132.26 | 132.59 | 131.92 | 132.19 | 131.73 | -0.36% | 1,920,367 |
| Aug 20, 2025 | 132.91 | 132.92 | 131.86 | 132.67 | 132.21 | -0.13% | 3,283,374 |
| Aug 19, 2025 | 133.38 | 133.67 | 132.63 | 132.84 | 132.38 | -0.46% | 2,295,910 |
| Aug 18, 2025 | 133.37 | 133.51 | 133.18 | 133.45 | 132.99 | 0.05% | 3,238,029 |
| Aug 15, 2025 | 133.87 | 133.87 | 133.20 | 133.38 | 132.92 | - | 1,811,972 |
| Aug 14, 2025 | 133.09 | 133.48 | 132.90 | 133.38 | 132.92 | -0.24% | 2,047,649 |
| Aug 13, 2025 | 133.56 | 133.75 | 133.27 | 133.70 | 133.24 | 0.50% | 3,866,845 |
| Aug 12, 2025 | 132.00 | 133.03 | 131.80 | 133.03 | 132.57 | 1.19% | 1,919,770 |
| Aug 11, 2025 | 131.91 | 131.98 | 131.26 | 131.46 | 131.00 | -0.27% | 2,595,039 |
| Aug 8, 2025 | 131.41 | 131.95 | 131.37 | 131.81 | 131.35 | 0.59% | 1,731,319 |
| Aug 7, 2025 | 131.77 | 131.88 | 130.48 | 131.04 | 130.59 | 0.18% | 2,398,660 |
| Aug 6, 2025 | 130.36 | 130.92 | 130.06 | 130.80 | 130.35 | 0.65% | 2,104,937 |
| Aug 5, 2025 | 130.52 | 130.63 | 129.61 | 129.95 | 129.50 | -0.20% | 1,751,894 |
| Aug 4, 2025 | 129.50 | 130.23 | 129.35 | 130.21 | 129.76 | 1.40% | 2,642,351 |
| Aug 1, 2025 | 129.08 | 129.08 | 127.79 | 128.41 | 127.96 | -1.17% | 7,426,971 |
| Jul 31, 2025 | 131.30 | 131.30 | 129.73 | 129.93 | 129.48 | -0.53% | 3,032,940 |
| Jul 30, 2025 | 131.08 | 131.38 | 130.12 | 130.62 | 130.17 | -0.35% | 2,920,033 |
| Jul 29, 2025 | 131.63 | 131.69 | 130.92 | 131.08 | 130.63 | -0.18% | 2,040,727 |
| Jul 28, 2025 | 131.67 | 131.70 | 131.09 | 131.32 | 130.86 | -0.50% | 1,877,141 |
| Jul 25, 2025 | 131.49 | 132.04 | 131.40 | 131.98 | 131.52 | 0.21% | 1,400,524 |
| Jul 24, 2025 | 131.96 | 132.08 | 131.67 | 131.70 | 131.24 | -0.27% | 2,582,309 |
| Jul 23, 2025 | 131.45 | 132.05 | 131.11 | 132.05 | 131.59 | 1.15% | 2,981,270 |
| Jul 22, 2025 | 130.29 | 130.62 | 129.78 | 130.55 | 130.10 | 0.28% | 2,568,454 |
| Jul 21, 2025 | 130.27 | 130.84 | 130.16 | 130.19 | 129.74 | 0.25% | 3,618,116 |
| Jul 18, 2025 | 130.49 | 130.49 | 129.71 | 129.87 | 129.42 | -0.08% | 2,014,719 |
| Jul 17, 2025 | 129.31 | 130.07 | 129.25 | 129.98 | 129.53 | 0.51% | 1,775,937 |