Vanguard Total World Stock Index ETF (VT)

157.95
+0.00 (0.00%)
NYSE· Last Trade: Jun 4th, 7:48 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
6/03/2026159.00159.00157.81157.953,335,323157.95
6/02/2026158.65159.41158.41159.352,966,273159.35
6/01/2026158.03159.17157.50158.603,404,047158.60
5/29/2026158.14158.53157.80158.125,120,020158.12
5/28/2026156.72158.01156.47157.873,263,797157.87
5/27/2026157.50157.59156.73157.164,254,184157.16
5/26/2026157.38157.63156.90157.382,408,723157.38
5/22/2026155.70156.29155.32155.572,570,409155.57
5/21/2026154.11155.71153.72155.212,550,389155.21
5/20/2026152.94154.77152.72154.632,038,057154.63
5/19/2026152.72153.50152.03152.632,543,541152.63
5/18/2026154.02154.41152.61153.712,643,152153.71
5/15/2026154.19154.30153.22153.523,071,523153.52
5/14/2026155.56156.42155.35156.022,521,981156.02
5/13/2026154.42155.56154.01155.401,549,137155.40
5/12/2026154.24154.51152.98154.352,306,968154.35
5/11/2026155.33155.63155.00155.322,166,122155.32
5/08/2026154.94155.27154.70155.182,360,738155.18
5/07/2026155.27155.31153.45153.722,743,279153.72
5/06/2026154.13155.17153.91155.062,148,426155.06
5/05/2026151.67152.43151.55152.122,451,407152.12
5/04/2026151.29151.72150.01150.562,609,628150.56
5/01/2026151.60152.40151.33151.442,820,379151.44
4/30/2026149.84151.38149.40151.204,024,801151.20
4/29/2026149.51149.51148.30148.942,201,345148.94
4/28/2026149.61149.84148.89149.461,854,961149.46
4/27/2026150.35150.54149.92150.322,888,462150.32
4/24/2026149.72150.42149.28150.344,861,335150.34
4/23/2026149.71150.15147.70149.153,382,955149.15
4/22/2026149.86150.13149.66150.101,857,465150.10
4/21/2026150.52150.69148.52148.762,469,034148.76
4/20/2026150.25150.58149.77150.483,182,332150.48
4/17/2026150.26151.44150.13150.843,111,114150.84
4/16/2026148.93149.10148.34148.792,328,676148.79
4/15/2026147.88148.71147.73148.622,615,045148.62
4/14/2026146.94148.18146.94148.093,057,932148.09
4/13/2026144.43146.46144.17146.404,455,080146.40
4/10/2026145.38145.66144.72144.982,317,421144.98
4/09/2026143.85145.35143.57144.953,964,069144.95
4/08/2026144.71145.29143.73144.586,111,225144.58
4/07/2026139.52140.26138.29140.133,528,047140.13
4/06/2026139.86140.31139.43140.072,548,579140.07
4/02/2026137.24139.91136.98139.372,973,813139.37
4/01/2026139.34140.49139.23139.693,989,775139.69
3/31/2026135.74138.48135.43138.328,261,438138.32
3/30/2026135.84135.94133.65134.194,881,902134.19
3/27/2026135.87136.11134.28134.625,289,238134.62
3/26/2026137.84138.64136.34136.444,333,571136.44
3/25/2026139.65139.93138.52139.174,333,189139.17
3/24/2026137.30138.70136.95137.904,428,482137.90
3/23/2026138.60140.11137.87138.606,782,793138.60
3/20/2026138.67138.82135.58136.325,287,235136.32
3/19/2026138.25140.19137.90139.555,702,948139.22
3/18/2026141.29141.68139.80139.823,502,879139.49
3/17/2026142.27142.73141.80142.022,818,080141.69
3/16/2026141.25142.06140.90141.494,340,649141.16
3/13/2026141.24141.88139.34139.528,763,537139.19
3/12/2026141.77141.96140.46140.559,413,364140.22
3/11/2026143.11143.73142.28143.048,395,835142.71
3/10/2026143.34145.00142.76143.228,053,869142.88
3/09/2026140.31143.62139.35143.249,179,841142.90
3/06/2026141.69142.63141.03141.937,498,730141.60
3/05/2026144.01144.86142.30143.5710,516,310143.23
3/04/2026144.48145.59143.91145.265,312,802144.92