Home

Vanguard Total World Stock Index ETF (VT)

139.37
+0.66 (0.47%)
NYSE · Last Trade: Oct 3rd, 10:43 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
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
9/18/2025137.54138.11137.20137.762,820,966137.28
9/17/2025137.38137.91136.31137.124,474,214136.64
9/16/2025137.61137.61137.02137.322,511,935136.84
9/15/2025137.16137.38137.06137.372,016,796136.89
9/12/2025136.77136.91136.50136.601,549,274136.13
9/11/2025136.02136.95135.92136.872,223,503136.40
9/10/2025135.86136.04135.25135.532,099,969135.06
9/09/2025135.09135.32134.75135.242,166,750134.77
9/08/2025134.89135.21134.70135.111,983,847134.64
9/05/2025135.06135.30133.66134.389,392,754133.91
9/04/2025133.43134.26133.21134.252,358,703133.78
9/03/2025133.17133.43132.77133.304,118,595132.84
9/02/2025132.31132.86131.89132.812,749,904132.35
8/29/2025134.03134.10133.43133.774,013,054133.31
8/28/2025134.20134.59133.94134.512,474,481134.04
8/27/2025133.45134.08133.38133.981,827,137133.51
8/26/2025133.37133.96133.34133.922,130,418133.46
8/25/2025134.08134.26133.55133.571,979,536133.11
8/22/2025132.74134.66132.66134.452,949,565133.98
8/21/2025132.26132.59131.92132.191,920,273131.73
8/20/2025132.91132.92131.86132.673,283,355132.21
8/19/2025133.38133.66132.63132.842,295,555132.38
8/18/2025133.37133.50133.18133.453,238,005132.99
8/15/2025133.87133.87133.20133.381,811,974132.92
8/14/2025133.09133.48132.90133.382,047,553132.92
8/13/2025133.56133.75133.27133.703,866,774133.24
8/12/2025132.00133.03131.80133.031,918,976132.57
8/11/2025131.91131.98131.26131.462,593,646131.00
8/08/2025131.41131.94131.37131.811,731,320131.35
8/07/2025131.77131.88130.48131.042,398,308130.59
8/06/2025130.36130.92130.06130.802,104,383130.35
8/05/2025130.52130.63129.61129.951,751,413129.50
8/04/2025129.50130.23129.35130.212,642,072129.76
8/01/2025129.08129.08127.79128.417,427,502127.96
7/31/2025131.30131.30129.73129.933,032,886129.48
7/30/2025131.08131.38130.12130.622,919,778130.17
7/29/2025131.63131.69130.92131.082,040,523130.63
7/28/2025131.67131.70131.09131.321,877,023130.86
7/25/2025131.49132.04131.40131.981,400,526131.52
7/24/2025131.96132.07131.67131.702,582,183131.24
7/23/2025131.45132.05131.11132.052,980,430131.59
7/22/2025130.29130.62129.78130.552,568,354130.10
7/21/2025130.27130.84130.16130.193,616,797129.74
7/18/2025130.49130.49129.71129.872,014,722129.42
7/17/2025129.31130.07129.25129.981,775,830129.53
7/16/2025129.28129.38128.20129.323,184,017128.87
7/15/2025129.99130.05128.78128.811,771,252128.36
7/14/2025129.09129.54128.94129.471,767,486129.02
7/11/2025129.21129.44129.02129.242,440,926128.79
7/10/2025129.62130.05129.32129.892,040,587129.44
7/09/2025129.38129.65128.97129.653,198,788129.20
7/08/2025128.89129.17128.65128.884,461,822128.43
7/07/2025129.19129.44128.16128.612,520,704128.16
7/03/2025129.36129.95129.36129.791,392,395129.34