Skip to main content
Vanguard Total World Stock ETF (VT)
NYSEARCA: VT · Real-Time Price · USD
153.95
-0.90 (-0.58%)
At close: Jun 26, 2026, 4:00 PM EDT
154.39
+0.44 (0.29%)
After-hours: Jun 26, 2026, 8:00 PM EDT

VT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026153.62155.14153.26153.95153.95-0.58%4,819,908
Jun 25, 2026155.84156.69154.00154.85154.850.38%3,833,164
Jun 24, 2026154.58155.34153.67154.26154.26-0.05%3,420,260
Jun 23, 2026154.42155.60154.21154.33154.33-2.05%3,424,808
Jun 22, 2026157.89158.43157.27157.56157.56-0.06%2,716,398
Jun 18, 2026157.79157.95157.12157.66157.661.16%1,970,948
Jun 17, 2026158.46158.86156.13156.41155.85-1.00%3,620,565
Jun 16, 2026158.89159.17157.92157.99157.42-0.46%6,737,673
Jun 15, 2026158.76159.20158.50158.72158.151.55%4,689,248
Jun 12, 2026155.90156.84154.92156.29155.730.44%8,980,220
Jun 11, 2026152.92155.88152.24155.61155.052.43%4,852,896
Jun 10, 2026153.37154.57151.88151.92151.37-1.54%5,763,527
Jun 9, 2026155.74156.56151.20154.30153.74-0.12%5,115,577
Jun 8, 2026155.16155.60154.21154.48153.920.52%5,059,024
Jun 5, 2026157.09157.09153.23153.68153.13-3.07%3,986,374
Jun 4, 2026157.57158.75157.46158.54157.970.37%2,216,132
Jun 3, 2026159.00159.00157.81157.95157.38-0.88%3,336,623
Jun 2, 2026158.65159.41158.42159.35158.780.47%2,967,630
Jun 1, 2026158.04159.17157.50158.60158.030.30%3,407,113
May 29, 2026158.14158.53157.80158.12157.550.16%5,120,015
May 28, 2026156.72158.01156.47157.87157.300.45%3,268,158
May 27, 2026157.50157.59156.73157.16156.59-0.14%4,254,330
May 26, 2026157.38157.63156.90157.38156.811.16%2,411,234
May 22, 2026155.70156.29155.32155.57155.010.23%2,570,408
May 21, 2026154.11155.71153.72155.21154.650.38%2,375,232
May 20, 2026152.94154.77152.72154.63154.071.31%2,038,425
May 19, 2026152.72153.50152.03152.63152.08-0.70%2,543,903
May 18, 2026154.02154.41152.61153.71153.160.12%2,650,026
May 15, 2026154.19154.30153.22153.52152.97-1.60%3,071,523
May 14, 2026155.56156.42155.35156.02155.460.40%2,520,100
May 13, 2026154.42155.57154.01155.40154.840.68%1,550,531
May 12, 2026154.24154.51152.98154.35153.79-0.62%2,307,798
May 11, 2026155.33155.63155.00155.32154.760.09%2,164,588
May 8, 2026154.94155.27154.70155.18154.620.95%2,360,737
May 7, 2026155.27155.31153.45153.72153.17-0.86%2,744,833
May 6, 2026154.13155.17153.91155.06154.501.93%2,151,080
May 5, 2026151.67152.43151.55152.12151.571.04%2,451,806
May 4, 2026151.29151.72150.01150.56150.02-0.58%2,609,782
May 1, 2026151.60152.40151.33151.44150.900.16%2,817,676
Apr 30, 2026149.84151.38149.40151.20150.661.52%4,025,087
Apr 29, 2026149.51149.51148.30148.94148.40-0.35%2,203,614
Apr 28, 2026149.61149.84148.89149.46148.92-0.57%1,857,130
Apr 27, 2026150.35150.55149.92150.32149.78-0.01%2,892,909
Apr 24, 2026149.72150.42149.28150.34149.800.80%4,861,332
Apr 23, 2026149.71150.15147.70149.15148.61-0.63%3,382,925
Apr 22, 2026149.86150.13149.66150.10149.560.90%1,863,861
Apr 21, 2026150.52150.69148.52148.76148.22-1.14%2,473,091
Apr 20, 2026150.25150.58149.77150.48149.94-0.24%3,183,327
Apr 17, 2026150.26151.44150.13150.84150.301.38%3,111,113
Apr 16, 2026148.93149.10148.35148.79148.250.11%2,329,020
Apr 15, 2026147.89148.71147.73148.62148.090.36%2,622,692
Apr 14, 2026146.94148.18146.94148.09147.561.15%3,059,501
Apr 13, 2026144.43146.46144.17146.40145.870.98%4,455,943
Apr 10, 2026145.38145.66144.72144.98144.460.02%2,317,419
Apr 9, 2026143.85145.35143.57144.95144.430.26%3,964,980
Apr 8, 2026144.71145.29143.73144.58144.063.18%6,111,474
Apr 7, 2026139.52140.26138.29140.13139.630.04%3,541,951
Apr 6, 2026139.86140.31139.43140.07139.570.50%2,548,859
Apr 2, 2026137.24139.91136.98139.37138.87-0.23%2,973,810
Apr 1, 2026139.34140.49139.23139.69139.190.99%3,990,679
Mar 31, 2026135.74138.48135.43138.32137.823.08%8,261,877
Mar 30, 2026135.84135.94133.65134.19133.71-0.32%4,883,113
Mar 27, 2026135.87136.11134.29134.62134.14-1.33%5,289,225
Mar 26, 2026137.84138.64136.34136.44135.95-1.96%4,334,355
Mar 25, 2026139.65139.93138.52139.17138.670.92%4,334,040
Mar 24, 2026137.30138.70136.95137.90137.40-0.51%4,428,990
Mar 23, 2026138.60140.11137.87138.60138.101.67%6,783,763
Mar 20, 2026138.67138.82135.58136.32135.83-2.09%5,287,222
Mar 19, 2026138.25140.19137.90139.55138.72-0.19%5,703,652
Mar 18, 2026141.30141.68139.80139.82138.99-1.55%3,503,263
Mar 17, 2026142.27142.73141.80142.02141.180.37%2,818,304
Mar 16, 2026141.25142.07140.90141.49140.651.41%4,340,803
Mar 13, 2026141.25141.88139.34139.52138.69-0.73%8,763,521
Mar 12, 2026141.77141.96140.46140.55139.72-1.74%9,415,553
Mar 11, 2026143.11143.73142.28143.04142.19-0.13%8,398,387
Mar 10, 2026143.34145.01142.77143.22142.37-0.01%8,054,968
Mar 9, 2026140.31143.62139.35143.24142.390.92%9,180,747
Mar 6, 2026141.69142.63141.03141.93141.09-1.14%7,498,728
Mar 5, 2026144.01144.86142.30143.57142.72-1.16%10,527,807
Mar 4, 2026144.48145.59143.92145.26144.400.85%5,318,015
Mar 3, 2026142.88144.61141.27144.04143.19-1.98%13,870,588
Mar 2, 2026145.47147.46145.30146.95146.08-0.60%7,713,323
Feb 27, 2026147.59148.03147.11147.84146.96-0.38%5,198,312
Feb 26, 2026149.07149.07147.25148.40147.52-0.34%6,394,051
Feb 25, 2026148.49149.01148.22148.91148.030.82%5,340,092
Feb 24, 2026146.60147.88146.34147.70146.820.72%6,002,834
Feb 23, 2026147.65148.10146.20146.65145.78-0.88%6,073,190
Feb 20, 2026146.33148.04146.26147.95147.070.87%5,087,052
Feb 19, 2026146.32146.76146.02146.68145.81-0.22%3,861,139
Feb 18, 2026146.62147.66146.35147.01146.140.49%3,300,912
Feb 17, 2026145.63146.69144.76146.29145.42-0.03%5,586,674
Feb 13, 2026145.88147.00145.09146.34145.470.26%5,372,167
Feb 12, 2026148.51148.67145.79145.96145.09-1.37%6,120,443
Feb 11, 2026148.53148.72147.12147.98147.100.27%4,919,825
Feb 10, 2026148.22148.30147.54147.58146.70-0.06%3,726,999
Feb 9, 2026146.47147.93146.32147.67146.790.83%3,890,177
Feb 6, 2026144.64146.66144.62146.46145.592.16%2,636,548
Feb 5, 2026144.01144.71143.12143.37142.52-1.21%8,561,292
Feb 4, 2026146.27146.40144.31145.13144.27-0.33%7,009,755
Feb 3, 2026146.45146.56144.39145.61144.75-0.37%5,718,653