Vanguard Total World Stock ETF (VT)
NYSEARCA: VT · Real-Time Price · USD
149.46
-0.86 (-0.57%)
At close: Apr 28, 2026, 4:00 PM EDT
149.65
+0.19 (0.13%)
After-hours: Apr 28, 2026, 8:00 PM EDT
VT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 149.61 | 149.84 | 148.89 | 149.46 | 149.46 | -0.57% | 1,845,792 |
| Apr 27, 2026 | 150.35 | 150.55 | 149.92 | 150.32 | 150.32 | -0.01% | 2,885,551 |
| Apr 24, 2026 | 149.72 | 150.42 | 149.28 | 150.34 | 150.34 | 0.80% | 4,857,945 |
| Apr 23, 2026 | 149.71 | 150.15 | 147.70 | 149.15 | 149.15 | -0.63% | 3,377,407 |
| Apr 22, 2026 | 149.86 | 150.13 | 149.66 | 150.10 | 150.10 | 0.90% | 1,850,998 |
| Apr 21, 2026 | 150.52 | 150.69 | 148.52 | 148.76 | 148.76 | -1.14% | 2,466,420 |
| Apr 20, 2026 | 150.25 | 150.58 | 149.77 | 150.48 | 150.48 | -0.24% | 3,178,025 |
| Apr 17, 2026 | 150.26 | 151.44 | 150.13 | 150.84 | 150.84 | 1.38% | 3,107,396 |
| Apr 16, 2026 | 148.93 | 149.10 | 148.35 | 148.79 | 148.79 | 0.11% | 2,321,825 |
| Apr 15, 2026 | 147.89 | 148.71 | 147.73 | 148.62 | 148.62 | 0.36% | 2,447,019 |
| Apr 14, 2026 | 146.94 | 148.18 | 146.94 | 148.09 | 148.09 | 1.15% | 2,996,794 |
| Apr 13, 2026 | 144.43 | 146.46 | 144.17 | 146.40 | 146.40 | 0.98% | 4,387,802 |
| Apr 10, 2026 | 145.38 | 145.66 | 144.72 | 144.98 | 144.98 | 0.02% | 2,312,968 |
| Apr 9, 2026 | 143.85 | 145.35 | 143.57 | 144.95 | 144.95 | 0.26% | 3,942,559 |
| Apr 8, 2026 | 144.71 | 145.29 | 143.73 | 144.58 | 144.58 | 3.18% | 6,108,429 |
| Apr 7, 2026 | 139.52 | 140.26 | 138.29 | 140.13 | 140.13 | 0.04% | 3,502,407 |
| Apr 6, 2026 | 139.86 | 140.31 | 139.43 | 140.07 | 140.07 | 0.50% | 2,544,382 |
| Apr 2, 2026 | 137.24 | 139.91 | 136.98 | 139.37 | 139.37 | -0.23% | 2,970,700 |
| Apr 1, 2026 | 139.34 | 140.49 | 139.23 | 139.69 | 139.69 | 0.99% | 3,978,949 |
| Mar 31, 2026 | 135.74 | 138.48 | 135.43 | 138.32 | 138.32 | 3.08% | 8,251,757 |
| Mar 30, 2026 | 135.84 | 135.94 | 133.65 | 134.19 | 134.19 | -0.32% | 4,876,556 |
| Mar 27, 2026 | 135.87 | 136.11 | 134.29 | 134.62 | 134.62 | -1.33% | 5,268,408 |
| Mar 26, 2026 | 137.84 | 138.64 | 136.34 | 136.44 | 136.44 | -1.96% | 4,329,665 |
| Mar 25, 2026 | 139.65 | 139.93 | 138.52 | 139.17 | 139.17 | 0.92% | 4,330,639 |
| Mar 24, 2026 | 137.30 | 138.70 | 136.95 | 137.90 | 137.90 | -0.51% | 4,418,451 |
| Mar 23, 2026 | 138.60 | 140.11 | 137.87 | 138.60 | 138.60 | 1.67% | 6,777,461 |
| Mar 20, 2026 | 138.67 | 138.82 | 135.58 | 136.32 | 136.32 | -2.31% | 5,279,200 |
| Mar 19, 2026 | 138.25 | 140.19 | 137.90 | 139.55 | 139.22 | -0.19% | 5,703,652 |
| Mar 18, 2026 | 141.30 | 141.68 | 139.80 | 139.82 | 139.49 | -1.55% | 3,503,263 |
| Mar 17, 2026 | 142.27 | 142.73 | 141.80 | 142.02 | 141.69 | 0.37% | 2,818,304 |
| Mar 16, 2026 | 141.25 | 142.07 | 140.90 | 141.49 | 141.16 | 1.41% | 4,340,803 |
| Mar 13, 2026 | 141.25 | 141.88 | 139.34 | 139.52 | 139.19 | -0.73% | 8,763,521 |
| Mar 12, 2026 | 141.77 | 141.96 | 140.46 | 140.55 | 140.22 | -1.74% | 9,415,553 |
| Mar 11, 2026 | 143.11 | 143.73 | 142.28 | 143.04 | 142.70 | -0.13% | 8,398,387 |
| Mar 10, 2026 | 143.34 | 145.01 | 142.77 | 143.22 | 142.88 | -0.01% | 8,054,968 |
| Mar 9, 2026 | 140.31 | 143.62 | 139.35 | 143.24 | 142.90 | 0.92% | 9,180,747 |
| Mar 6, 2026 | 141.69 | 142.63 | 141.03 | 141.93 | 141.60 | -1.14% | 7,498,728 |
| Mar 5, 2026 | 144.01 | 144.86 | 142.30 | 143.57 | 143.23 | -1.16% | 10,527,807 |
| Mar 4, 2026 | 144.48 | 145.59 | 143.92 | 145.26 | 144.92 | 0.85% | 5,318,015 |
| Mar 3, 2026 | 142.88 | 144.61 | 141.27 | 144.04 | 143.70 | -1.98% | 13,870,588 |
| Mar 2, 2026 | 145.47 | 147.46 | 145.30 | 146.95 | 146.61 | -0.60% | 7,713,323 |
| Feb 27, 2026 | 147.59 | 148.03 | 147.11 | 147.84 | 147.49 | -0.38% | 5,198,312 |
| Feb 26, 2026 | 149.07 | 149.07 | 147.25 | 148.40 | 148.05 | -0.34% | 6,394,051 |
| Feb 25, 2026 | 148.49 | 149.01 | 148.22 | 148.91 | 148.56 | 0.82% | 5,340,092 |
| Feb 24, 2026 | 146.60 | 147.88 | 146.34 | 147.70 | 147.35 | 0.72% | 6,002,834 |
| Feb 23, 2026 | 147.65 | 148.10 | 146.20 | 146.65 | 146.31 | -0.88% | 6,073,190 |
| Feb 20, 2026 | 146.33 | 148.04 | 146.26 | 147.95 | 147.60 | 0.87% | 5,087,052 |
| Feb 19, 2026 | 146.32 | 146.76 | 146.02 | 146.68 | 146.34 | -0.22% | 3,861,139 |
| Feb 18, 2026 | 146.62 | 147.66 | 146.35 | 147.01 | 146.67 | 0.49% | 3,300,912 |
| Feb 17, 2026 | 145.63 | 146.69 | 144.76 | 146.29 | 145.95 | -0.03% | 5,586,674 |
| Feb 13, 2026 | 145.88 | 147.00 | 145.09 | 146.34 | 146.00 | 0.26% | 5,372,167 |
| Feb 12, 2026 | 148.51 | 148.67 | 145.79 | 145.96 | 145.62 | -1.37% | 6,120,443 |
| Feb 11, 2026 | 148.53 | 148.72 | 147.12 | 147.98 | 147.63 | 0.27% | 4,919,825 |
| Feb 10, 2026 | 148.22 | 148.30 | 147.54 | 147.58 | 147.23 | -0.06% | 3,726,999 |
| Feb 9, 2026 | 146.47 | 147.93 | 146.32 | 147.67 | 147.32 | 0.83% | 3,890,177 |
| Feb 6, 2026 | 144.64 | 146.66 | 144.62 | 146.46 | 146.12 | 2.16% | 2,636,548 |
| Feb 5, 2026 | 144.01 | 144.71 | 143.12 | 143.37 | 143.03 | -1.21% | 8,561,292 |
| Feb 4, 2026 | 146.27 | 146.40 | 144.31 | 145.13 | 144.79 | -0.33% | 7,009,755 |
| Feb 3, 2026 | 146.45 | 146.56 | 144.39 | 145.61 | 145.27 | -0.37% | 5,718,653 |
| Feb 2, 2026 | 145.18 | 146.43 | 145.07 | 146.15 | 145.81 | 0.48% | 4,177,353 |
| Jan 30, 2026 | 146.10 | 146.40 | 144.60 | 145.45 | 145.11 | -0.87% | 13,316,013 |
| Jan 29, 2026 | 147.48 | 147.48 | 144.85 | 146.72 | 146.38 | -0.05% | 8,850,029 |
| Jan 28, 2026 | 147.15 | 147.26 | 146.32 | 146.80 | 146.46 | -0.17% | 4,430,290 |
| Jan 27, 2026 | 146.51 | 147.15 | 146.48 | 147.05 | 146.71 | 0.83% | 4,936,866 |
| Jan 26, 2026 | 145.67 | 146.15 | 145.53 | 145.84 | 145.50 | 0.44% | 4,678,606 |
| Jan 23, 2026 | 144.74 | 145.32 | 144.51 | 145.20 | 144.86 | 0.19% | 3,791,679 |
| Jan 22, 2026 | 145.00 | 145.33 | 144.56 | 144.92 | 144.58 | 0.56% | 5,292,980 |
| Jan 21, 2026 | 143.10 | 144.75 | 142.73 | 144.12 | 143.78 | 1.17% | 6,825,892 |
| Jan 20, 2026 | 143.16 | 143.74 | 142.29 | 142.45 | 142.12 | -1.71% | 7,591,373 |
| Jan 16, 2026 | 145.23 | 145.24 | 144.48 | 144.93 | 144.59 | - | 3,127,653 |
| Jan 15, 2026 | 145.34 | 145.55 | 144.83 | 144.93 | 144.59 | 0.23% | 4,058,563 |
| Jan 14, 2026 | 144.49 | 144.68 | 143.84 | 144.60 | 144.26 | -0.07% | 4,545,073 |
| Jan 13, 2026 | 145.18 | 145.26 | 144.38 | 144.70 | 144.36 | -0.37% | 4,232,103 |
| Jan 12, 2026 | 144.38 | 145.32 | 144.37 | 145.24 | 144.90 | 0.45% | 3,400,799 |
| Jan 9, 2026 | 143.92 | 144.76 | 143.72 | 144.59 | 144.25 | 0.66% | 3,998,706 |
| Jan 8, 2026 | 143.32 | 143.72 | 143.12 | 143.64 | 143.30 | 0.07% | 3,069,971 |
| Jan 7, 2026 | 144.12 | 144.27 | 143.46 | 143.54 | 143.20 | -0.42% | 7,542,293 |
| Jan 6, 2026 | 143.55 | 144.22 | 143.49 | 144.14 | 143.80 | 0.59% | 4,700,553 |
| Jan 5, 2026 | 142.73 | 143.50 | 142.68 | 143.30 | 142.96 | 0.84% | 7,382,396 |
| Jan 2, 2026 | 142.26 | 142.47 | 141.38 | 142.10 | 141.77 | 0.74% | 4,387,715 |
| Dec 31, 2025 | 141.97 | 142.05 | 141.03 | 141.06 | 140.73 | -0.65% | 3,672,560 |
| Dec 30, 2025 | 142.15 | 142.35 | 141.95 | 141.98 | 141.65 | -0.02% | 2,538,632 |
| Dec 29, 2025 | 142.12 | 142.30 | 141.67 | 142.01 | 141.68 | -0.34% | 2,760,412 |
| Dec 26, 2025 | 142.55 | 142.61 | 142.23 | 142.50 | 142.17 | 0.10% | 1,699,021 |
| Dec 24, 2025 | 142.04 | 142.46 | 142.01 | 142.36 | 142.03 | 0.25% | 1,430,057 |
| Dec 23, 2025 | 141.45 | 142.05 | 141.38 | 142.01 | 141.68 | 0.47% | 2,762,577 |
| Dec 22, 2025 | 141.23 | 141.48 | 140.97 | 141.34 | 141.01 | 0.60% | 3,065,822 |
| Dec 19, 2025 | 139.90 | 140.76 | 139.86 | 140.50 | 140.17 | 0.04% | 3,108,585 |
| Dec 18, 2025 | 140.61 | 141.27 | 140.18 | 140.44 | 139.00 | 0.75% | 2,187,032 |
| Dec 17, 2025 | 140.85 | 141.00 | 139.33 | 139.39 | 137.96 | -0.92% | 2,634,978 |
| Dec 16, 2025 | 140.91 | 141.17 | 140.04 | 140.68 | 139.24 | -0.38% | 3,710,006 |
| Dec 15, 2025 | 142.12 | 142.20 | 141.00 | 141.22 | 139.77 | - | 3,988,206 |
| Dec 12, 2025 | 142.62 | 142.64 | 140.70 | 141.22 | 139.77 | -0.94% | 3,720,736 |
| Dec 11, 2025 | 141.91 | 142.66 | 141.41 | 142.56 | 141.10 | 0.27% | 3,182,517 |
| Dec 10, 2025 | 141.01 | 142.48 | 140.82 | 142.17 | 140.71 | 0.85% | 4,262,287 |
| Dec 9, 2025 | 141.02 | 141.47 | 140.92 | 140.97 | 139.52 | -0.11% | 2,519,678 |
| Dec 8, 2025 | 141.78 | 141.78 | 140.81 | 141.13 | 139.68 | -0.30% | 3,192,040 |
| Dec 5, 2025 | 141.70 | 142.16 | 141.39 | 141.56 | 140.11 | 0.20% | 3,904,467 |
| Dec 4, 2025 | 141.50 | 141.55 | 140.84 | 141.28 | 139.83 | 0.16% | 3,958,170 |
| Dec 3, 2025 | 140.35 | 141.20 | 140.24 | 141.06 | 139.61 | 0.41% | 2,790,205 |