Vanguard Total World Stock Index ETF (VT)

157.28
+0.50 (0.32%)
NYSE· Last Trade: Jul 15th, 10:36 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
7/14/2026156.64157.25156.33156.781,744,370156.78
7/13/2026156.71156.94155.57155.812,387,231155.81
7/10/2026157.21157.73156.29157.631,760,471157.63
7/09/2026156.33157.24156.05157.001,659,911157.00
7/08/2026155.15155.92154.26155.811,900,708155.81
7/07/2026157.28157.44155.94156.341,928,752156.34
7/06/2026157.26158.04157.06157.812,575,686157.81
7/02/2026156.78157.79154.98156.172,265,784156.17
7/01/2026156.18156.99155.70156.123,082,516156.12
6/30/2026155.99157.20155.86156.953,835,158156.95
6/29/2026155.16155.91153.88155.832,902,045155.83
6/26/2026153.62155.14153.26153.954,824,177153.95
6/25/2026155.84156.69154.00154.853,837,264154.85
6/24/2026154.58155.34153.66154.263,435,527154.26
6/23/2026154.42155.60154.21154.333,431,680154.33
6/22/2026157.89158.43157.27157.562,718,546157.56
6/18/2026157.79157.94157.12157.661,976,567157.66
6/17/2026158.46158.86156.13156.413,620,320155.85
6/16/2026158.89159.17157.92157.996,737,233157.42
6/15/2026158.76159.20158.50158.724,687,656158.15
6/12/2026155.90156.84154.91156.2911,884,387155.73
6/11/2026152.92155.88152.24155.614,851,468155.05
6/10/2026153.37154.57151.88151.928,079,950151.37
6/09/2026155.74156.56151.20154.305,113,336153.75
6/08/2026155.16155.60154.21154.485,058,721153.92
6/05/2026157.09157.09153.23153.683,988,888153.13
6/04/2026157.57158.75157.46158.542,216,011157.97
6/03/2026159.00159.00157.81157.953,335,323157.38
6/02/2026158.65159.41158.41159.352,966,273158.78
6/01/2026158.04159.17157.50158.603,404,048158.03
5/29/2026158.14158.53157.80158.125,120,020157.55
5/28/2026156.72158.01156.47157.873,263,797157.30
5/27/2026157.50157.59156.73157.164,254,184156.59
5/26/2026157.38157.63156.90157.382,408,723156.81
5/22/2026155.70156.29155.32155.572,570,409155.01
5/21/2026154.11155.71153.72155.212,550,389154.65
5/20/2026152.94154.77152.72154.632,038,057154.07
5/19/2026152.72153.50152.03152.632,543,541152.08
5/18/2026154.02154.41152.61153.712,643,152153.16
5/15/2026154.19154.30153.22153.523,071,523152.97
5/14/2026155.56156.42155.35156.022,521,981155.46
5/13/2026154.42155.56154.01155.401,549,137154.84
5/12/2026154.24154.51152.98154.352,306,968153.79
5/11/2026155.33155.63155.00155.322,166,122154.76
5/08/2026154.94155.25154.70155.182,360,738154.62
5/07/2026155.27155.31153.45153.722,743,279153.17
5/06/2026154.13155.17153.91155.062,148,426154.50
5/05/2026151.67152.43151.55152.122,451,157151.57
5/04/2026151.29151.72150.01150.562,609,628150.02
5/01/2026151.60152.40151.33151.442,820,379150.90
4/30/2026149.84151.38149.40151.204,024,801150.66
4/29/2026149.51149.51148.30148.942,201,345148.40
4/28/2026149.61149.84148.89149.461,854,961148.92
4/27/2026150.35150.54149.92150.322,888,462149.78
4/24/2026149.72150.42149.28150.344,861,335149.80
4/23/2026149.71150.15147.70149.153,382,955148.61
4/22/2026149.86150.13149.66150.101,857,465149.56
4/21/2026150.52150.69148.52148.762,469,034148.22
4/20/2026150.25150.58149.77150.483,182,332149.94
4/17/2026150.26151.44150.13150.843,111,114150.30
4/16/2026148.93149.10148.34148.792,328,676148.25
4/15/2026147.88148.71147.73148.622,615,045148.09