Vanguard Total World Stock Index ETF (VT)

Last Price141.93

Change-1.64 (-1.14%)

NYSE · Last Trade: Mar 7th, 12:59 AM EST

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

Date Range:

2025-12-07 - 2026-03-07

Date	Open	High	Low	Close	Volume	Adjusted Close
3/06/2026	141.69	142.63	141.03	141.93	7,495,004	141.93
3/05/2026	144.01	144.86	142.30	143.57	10,516,310	143.57
3/04/2026	144.48	145.59	143.91	145.26	5,312,802	145.26
3/03/2026	142.88	144.61	141.27	144.04	13,857,188	144.04
3/02/2026	145.47	147.46	145.30	146.95	7,710,264	146.95
2/27/2026	147.59	148.03	147.11	147.84	5,198,315	147.84
2/26/2026	149.07	149.07	147.25	148.40	6,390,862	148.40
2/25/2026	148.49	149.01	148.22	148.91	5,335,707	148.91
2/24/2026	146.60	147.88	146.34	147.70	6,001,587	147.70
2/23/2026	147.65	148.10	146.19	146.65	6,070,053	146.65
2/20/2026	146.33	148.04	146.26	147.95	5,087,075	147.95
2/19/2026	146.32	146.76	146.02	146.68	3,858,840	146.68
2/18/2026	146.62	147.66	146.35	147.01	3,297,406	147.01
2/17/2026	145.63	146.69	144.76	146.29	5,585,601	146.29
2/13/2026	145.88	147.00	145.09	146.34	5,372,173	146.34
2/12/2026	148.51	148.67	145.79	145.96	6,118,101	145.96
2/11/2026	148.53	148.72	147.12	147.98	4,918,540	147.98
2/10/2026	148.22	148.30	147.54	147.58	3,726,094	147.58
2/09/2026	146.47	147.93	146.32	147.67	3,887,868	147.67
2/06/2026	144.64	146.66	144.62	146.46	2,636,548	146.46
2/05/2026	144.01	144.71	143.12	143.37	8,536,956	143.37
2/04/2026	146.27	146.40	144.31	145.13	7,006,009	145.13
2/03/2026	146.45	146.56	144.38	145.61	5,716,935	145.61
2/02/2026	145.18	146.43	145.07	146.15	4,175,011	146.15
1/30/2026	146.10	146.40	144.60	145.45	13,316,026	145.45
1/29/2026	147.48	147.48	144.85	146.72	8,847,956	146.72
1/28/2026	147.15	147.26	146.32	146.80	4,428,305	146.80
1/27/2026	146.51	147.15	146.48	147.05	4,933,599	147.05
1/26/2026	145.67	146.15	145.53	145.84	4,677,238	145.84
1/23/2026	144.74	145.32	144.51	145.20	3,791,685	145.20
1/22/2026	145.00	145.32	144.56	144.92	5,292,481	144.92
1/21/2026	143.10	144.75	142.73	144.12	6,825,077	144.12
1/20/2026	143.16	143.74	142.28	142.45	7,584,546	142.45
1/16/2026	145.23	145.24	144.48	144.93	3,127,655	144.93
1/15/2026	145.34	145.55	144.83	144.93	4,057,915	144.93
1/14/2026	144.49	144.68	143.84	144.60	4,543,219	144.60
1/13/2026	145.18	145.25	144.38	144.70	4,224,288	144.70
1/12/2026	144.38	145.31	144.37	145.24	3,399,425	145.24
1/09/2026	143.92	144.76	143.72	144.59	3,998,717	144.59
1/08/2026	143.32	143.72	143.12	143.64	3,068,320	143.64
1/07/2026	144.12	144.27	143.46	143.54	7,541,052	143.54
1/06/2026	143.55	144.22	143.49	144.14	4,698,519	144.14
1/05/2026	142.73	143.50	142.68	143.30	7,380,442	143.30
1/02/2026	142.26	142.47	141.38	142.10	4,387,720	142.10
12/31/2025	141.96	142.05	141.03	141.06	3,672,564	141.06
12/30/2025	142.15	142.35	141.95	141.98	2,536,757	141.98
12/29/2025	142.12	142.30	141.67	142.01	2,759,867	142.01
12/26/2025	142.55	142.61	142.22	142.50	1,699,023	142.50
12/24/2025	142.04	142.46	142.01	142.36	1,430,059	142.36
12/23/2025	141.45	142.05	141.38	142.01	2,761,552	142.01
12/22/2025	141.23	141.47	140.97	141.34	3,065,541	141.34
12/19/2025	139.90	140.75	139.86	140.50	3,108,587	140.50
12/18/2025	140.61	141.27	140.18	140.44	2,186,896	139.32
12/17/2025	140.85	141.00	139.33	139.39	2,634,308	138.28
12/16/2025	140.91	141.17	140.03	140.68	3,708,477	139.56
12/15/2025	142.12	142.20	141.00	141.22	3,987,649	140.10
12/12/2025	142.62	142.64	140.69	141.22	3,720,743	140.10
12/11/2025	141.91	142.66	141.41	142.56	3,181,874	141.43
12/10/2025	141.01	142.48	140.82	142.17	4,261,709	141.04
12/09/2025	141.02	141.47	140.92	140.97	2,519,286	139.85
12/08/2025	141.78	141.78	140.81	141.13	3,191,721	140.01