Home

Vanguard Total World Stock Index ETF (VT)

140.59
+0.25 (0.18%)
NYSE · Last Trade: Nov 1st, 3:27 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
10/31/2025140.99140.99139.97140.592,427,003140.59
10/30/2025140.80141.28140.31140.345,373,681140.34
10/29/2025142.17142.21140.84141.593,233,953141.59
10/28/2025141.80142.09141.42141.782,212,717141.78
10/27/2025141.27141.74141.24141.682,165,562141.68
10/24/2025140.17140.56140.10140.281,490,249140.28
10/23/2025138.63139.63138.63139.401,686,251139.40
10/22/2025139.18139.27137.69138.492,137,593138.49
10/21/2025139.27139.44138.83139.091,680,799139.09
10/20/2025138.79139.63138.67139.452,800,519139.45
10/17/2025137.30138.29136.95138.087,243,925138.08
10/16/2025138.66138.94137.02137.653,535,266137.65
10/15/2025138.34138.88136.94138.024,691,015138.02
10/14/2025136.07137.91135.48137.253,824,643137.25
10/13/2025136.83137.56136.60137.322,499,648137.32
10/10/2025138.83139.07135.11135.163,920,680135.16
10/09/2025139.60139.63138.40138.742,443,806138.74
10/08/2025139.00139.50138.86139.471,639,817139.47
10/07/2025139.58139.68138.54138.722,614,260138.72
10/06/2025139.62139.80139.22139.582,162,153139.58
10/03/2025139.13139.65138.81139.081,941,119139.08
10/02/2025138.97139.04138.12138.712,271,101138.71
10/01/2025137.66138.60137.66138.512,029,380138.51
9/30/2025137.24137.92137.01137.802,948,838137.80
9/29/2025137.44137.60137.09137.382,553,434137.38
9/26/2025136.28136.88136.13136.862,719,924136.86
9/25/2025136.21136.36135.47136.122,857,186136.12
9/24/2025137.51137.58136.69136.892,253,678136.89
9/23/2025138.21138.35137.33137.513,087,546137.51
9/22/2025137.36138.10137.24138.032,562,521138.03
9/19/2025137.49137.61136.95137.472,449,842137.47
9/18/2025137.54138.11137.20137.762,820,966137.76
9/17/2025137.38137.91136.31137.124,474,214137.12
9/16/2025137.61137.61137.02137.322,511,935137.32
9/15/2025137.16137.38137.06137.372,016,796137.37
9/12/2025136.77136.91136.50136.601,549,274136.60
9/11/2025136.02136.95135.92136.872,223,503136.87
9/10/2025135.86136.04135.25135.532,099,969135.53
9/09/2025135.09135.32134.75135.242,166,750135.24
9/08/2025134.89135.21134.70135.111,983,847135.11
9/05/2025135.06135.30133.66134.389,392,754134.38
9/04/2025133.43134.26133.21134.252,358,703134.25
9/03/2025133.17133.43132.77133.304,118,595133.30
9/02/2025132.31132.86131.89132.812,749,904132.81
8/29/2025134.03134.10133.43133.774,013,054133.77
8/28/2025134.20134.59133.94134.512,474,481134.51
8/27/2025133.45134.08133.38133.981,827,137133.98
8/26/2025133.37133.96133.34133.922,130,418133.92
8/25/2025134.08134.26133.55133.571,979,536133.57
8/22/2025132.74134.66132.66134.452,949,565134.45
8/21/2025132.26132.59131.92132.191,920,273132.19
8/20/2025132.91132.92131.86132.673,283,355132.67
8/19/2025133.38133.66132.63132.842,295,555132.84
8/18/2025133.37133.50133.18133.453,238,005133.45
8/15/2025133.87133.87133.20133.381,811,974133.38
8/14/2025133.09133.48132.90133.382,047,553133.38
8/13/2025133.56133.75133.27133.703,866,774133.70
8/12/2025132.00133.03131.80133.031,918,976133.03
8/11/2025131.91131.98131.26131.462,593,646131.46
8/08/2025131.41131.94131.37131.811,731,320131.81
8/07/2025131.77131.88130.48131.042,398,308131.04
8/06/2025130.36130.92130.06130.802,104,383130.80
8/05/2025130.52130.63129.61129.951,751,413129.95
8/04/2025129.50130.23129.35130.212,642,072130.21
8/01/2025129.08129.08127.79128.417,427,502128.41