Skip to main content
Vanguard Total World Stock ETF (VT)
NYSEARCA: VT · Real-Time Price · USD
147.84
-0.56 (-0.38%)
At close: Feb 27, 2026, 4:00 PM EST
147.85
+0.01 (0.01%)
After-hours: Feb 27, 2026, 8:00 PM EST

VT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026147.59148.03147.11147.84147.84-0.38%5,192,039
Feb 26, 2026149.07149.07147.25148.40148.40-0.34%6,366,840
Feb 25, 2026148.49149.01148.22148.91148.910.82%4,874,364
Feb 24, 2026146.60147.88146.34147.70147.700.72%5,991,432
Feb 23, 2026147.65148.10146.20146.65146.65-0.88%6,066,063
Feb 20, 2026146.33148.04146.26147.95147.950.87%5,079,067
Feb 19, 2026146.32146.76146.02146.68146.68-0.22%3,837,053
Feb 18, 2026146.62147.66146.35147.01147.010.49%3,293,829
Feb 17, 2026145.63146.69144.76146.29146.29-0.03%5,583,324
Feb 13, 2026145.88147.00145.09146.34146.340.26%5,364,832
Feb 12, 2026148.51148.67145.79145.96145.96-1.37%6,114,895
Feb 11, 2026148.53148.72147.12147.98147.980.27%4,916,386
Feb 10, 2026148.22148.30147.54147.58147.58-0.06%3,725,077
Feb 9, 2026146.47147.93146.32147.67147.670.83%3,884,189
Feb 6, 2026144.64146.66144.62146.46146.462.16%2,633,063
Feb 5, 2026144.01144.71143.12143.37143.37-1.21%8,516,789
Feb 4, 2026146.27146.40144.31145.13145.13-0.33%7,003,583
Feb 3, 2026146.45146.56144.39145.61145.61-0.37%5,714,835
Feb 2, 2026145.18146.43145.07146.15146.150.48%4,173,155
Jan 30, 2026146.10146.40144.60145.45145.45-0.87%13,310,051
Jan 29, 2026147.48147.48144.85146.72146.72-0.05%8,846,045
Jan 28, 2026147.15147.26146.32146.80146.80-0.17%4,423,663
Jan 27, 2026146.51147.15146.48147.05147.050.83%4,055,203
Jan 26, 2026145.67146.15145.53145.84145.840.44%4,675,752
Jan 23, 2026144.74145.32144.51145.20145.200.19%3,788,733
Jan 22, 2026145.00145.33144.56144.92144.920.56%5,288,894
Jan 21, 2026143.10144.75142.73144.12144.121.17%6,819,460
Jan 20, 2026143.16143.74142.29142.45142.45-1.71%6,809,893
Jan 16, 2026145.23145.24144.48144.93144.93-3,125,881
Jan 15, 2026145.34145.55144.83144.93144.930.23%3,520,919
Jan 14, 2026144.49144.68143.84144.60144.60-0.07%4,541,352
Jan 13, 2026145.18145.26144.38144.70144.70-0.37%3,856,817
Jan 12, 2026144.38145.32144.37145.24145.240.45%3,397,582
Jan 9, 2026143.92144.76143.72144.59144.590.66%3,993,399
Jan 8, 2026143.32143.72143.12143.64143.640.07%3,060,914
Jan 7, 2026144.12144.27143.46143.54143.54-0.42%7,535,060
Jan 6, 2026143.55144.22143.49144.14144.140.59%4,288,587
Jan 5, 2026142.73143.50142.68143.30143.300.84%7,380,796
Jan 2, 2026142.26142.47141.38142.10142.100.74%4,387,715
Dec 31, 2025141.97142.05141.03141.06141.06-0.65%3,672,560
Dec 30, 2025142.15142.35141.95141.98141.98-0.02%2,538,632
Dec 29, 2025142.12142.30141.67142.01142.01-0.34%2,760,412
Dec 26, 2025142.55142.61142.23142.50142.500.10%1,699,021
Dec 24, 2025142.04142.46142.01142.36142.360.25%1,430,057
Dec 23, 2025141.45142.05141.38142.01142.010.47%2,762,577
Dec 22, 2025141.23141.48140.97141.34141.340.60%3,065,822
Dec 19, 2025139.90140.76139.86140.50140.500.04%3,108,585
Dec 18, 2025140.61141.27140.18140.44139.320.75%2,187,032
Dec 17, 2025140.85141.00139.33139.39138.28-0.92%2,634,978
Dec 16, 2025140.91141.17140.04140.68139.56-0.38%3,710,006
Dec 15, 2025142.12142.20141.00141.22140.10-3,988,206
Dec 12, 2025142.62142.64140.70141.22140.10-0.94%3,720,736
Dec 11, 2025141.91142.66141.41142.56141.430.27%3,182,517
Dec 10, 2025141.01142.48140.82142.17141.040.85%4,262,287
Dec 9, 2025141.02141.47140.92140.97139.85-0.11%2,519,678
Dec 8, 2025141.78141.78140.81141.13140.01-0.30%3,192,040
Dec 5, 2025141.70142.16141.39141.56140.440.20%3,904,467
Dec 4, 2025141.50141.55140.84141.28140.160.16%3,958,170
Dec 3, 2025140.35141.20140.24141.06139.940.41%2,790,205
Dec 2, 2025140.66140.80140.05140.48139.360.19%1,996,445
Dec 1, 2025140.17140.85140.07140.22139.11-0.48%2,804,120
Nov 28, 2025140.33140.94140.27140.89139.770.48%1,657,571
Nov 26, 2025139.64140.53139.50140.22139.110.82%4,283,875
Nov 25, 2025137.85139.24137.11139.08137.980.93%2,834,744
Nov 24, 2025136.60137.90136.40137.80136.711.21%4,782,977
Nov 21, 2025135.28137.01134.48136.15135.071.05%4,733,928
Nov 20, 2025138.51138.88134.67134.73133.66-1.53%8,104,211
Nov 19, 2025136.64137.70136.07136.82135.730.10%3,084,111
Nov 18, 2025136.75137.44135.71136.68135.59-0.75%6,751,865
Nov 17, 2025138.65139.30137.07137.71136.62-1.10%5,049,661
Nov 14, 2025138.14139.96137.73139.24138.13-0.04%3,513,612
Nov 13, 2025141.08141.16139.06139.29138.18-1.55%3,749,879
Nov 12, 2025141.55141.63141.11141.49140.370.24%2,500,439
Nov 11, 2025140.66141.33140.50141.15140.030.27%2,296,927
Nov 10, 2025140.04140.91139.60140.77139.651.40%4,168,695
Nov 7, 2025138.11138.86136.90138.83137.730.24%2,999,428
Nov 6, 2025139.60139.78138.18138.50137.40-0.89%3,046,878
Nov 5, 2025139.04140.25138.96139.75138.640.55%2,283,451
Nov 4, 2025139.25139.92138.90138.99137.89-1.26%2,352,329
Nov 3, 2025141.10141.18140.09140.76139.640.12%2,903,097
Oct 31, 2025140.99140.99139.97140.59139.470.18%2,427,011
Oct 30, 2025140.80141.28140.32140.34139.23-0.88%5,374,260
Oct 29, 2025142.17142.21140.84141.59140.47-0.13%3,234,364
Oct 28, 2025141.80142.09141.42141.78140.650.07%2,213,560
Oct 27, 2025141.27141.74141.24141.68140.551.00%2,165,640
Oct 24, 2025140.17140.56140.10140.28139.170.63%1,490,247
Oct 23, 2025138.63139.63138.63139.40138.290.66%1,688,081
Oct 22, 2025139.18139.27137.69138.49137.39-0.43%2,137,699
Oct 21, 2025139.27139.44138.83139.09137.99-0.26%1,680,864
Oct 20, 2025138.80139.63138.67139.45138.340.99%2,800,621
Oct 17, 2025137.30138.30136.95138.08136.980.31%7,243,906
Oct 16, 2025138.66138.94137.02137.65136.56-0.27%3,535,605
Oct 15, 2025138.34138.88136.94138.02136.920.56%4,691,420
Oct 14, 2025136.07137.91135.48137.25136.16-0.05%3,824,694
Oct 13, 2025136.83137.57136.61137.32136.231.60%2,499,794
Oct 10, 2025138.83139.07135.11135.16134.09-2.58%3,920,662
Oct 9, 2025139.60139.63138.40138.74137.64-0.52%2,443,821
Oct 8, 2025139.00139.50138.86139.47138.360.54%1,640,038
Oct 7, 2025139.58139.68138.54138.72137.62-0.62%2,614,707
Oct 6, 2025139.62139.80139.22139.58138.470.36%2,162,147