Vanguard Total World Stock Index ETF (VT)

Last Price144.14

Change+0.84 (0.59%)

NYSE · Last Trade: Jan 6th, 9:47 PM EST

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

Date Range:

2025-10-07 - 2026-01-07

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/05/2025	141.70	142.16	141.38	141.56	3,904,478	140.44
12/04/2025	141.50	141.55	140.84	141.28	3,958,085	140.16
12/03/2025	140.35	141.20	140.24	141.06	2,789,329	139.94
12/02/2025	140.66	140.80	140.05	140.48	1,996,052	139.37
12/01/2025	140.17	140.84	140.07	140.22	2,803,751	139.11
11/28/2025	140.33	140.94	140.27	140.89	1,657,572	139.77
11/26/2025	139.64	140.53	139.50	140.22	4,283,889	139.11
11/25/2025	137.85	139.24	137.11	139.08	2,830,504	137.98
11/24/2025	136.60	137.90	136.40	137.80	4,781,432	136.71
11/21/2025	135.28	137.01	134.48	136.15	4,733,930	135.07
11/20/2025	138.51	138.88	134.67	134.73	8,101,390	133.66
11/19/2025	136.64	137.70	136.07	136.82	3,080,303	135.73
11/18/2025	136.75	137.44	135.71	136.68	6,751,225	135.59
11/17/2025	138.65	139.29	137.07	137.71	5,048,949	136.62
11/14/2025	138.13	139.96	137.73	139.24	3,513,614	138.13
11/13/2025	141.08	141.16	139.06	139.29	3,748,996	138.18
11/12/2025	141.55	141.63	141.11	141.49	2,502,365	140.37
11/11/2025	140.65	141.33	140.50	141.15	2,294,968	140.03
11/10/2025	140.04	140.91	139.60	140.77	4,167,660	139.65
11/07/2025	138.11	138.86	136.90	138.83	2,999,430	137.73
11/06/2025	139.60	139.78	138.18	138.50	3,046,162	137.40
11/05/2025	139.03	140.25	138.96	139.75	2,280,487	138.64
11/04/2025	139.25	139.92	138.90	138.99	2,350,471	137.89
11/03/2025	141.10	141.18	140.09	140.76	2,898,467	139.64
10/31/2025	140.99	140.99	139.97	140.59	2,427,013	139.47
10/30/2025	140.80	141.28	140.31	140.34	5,373,681	139.23
10/29/2025	142.17	142.21	140.84	141.59	3,233,953	140.47
10/28/2025	141.80	142.09	141.42	141.78	2,212,717	140.65
10/27/2025	141.27	141.74	141.24	141.68	2,165,562	140.56
10/24/2025	140.17	140.56	140.10	140.28	1,490,249	139.17
10/23/2025	138.63	139.63	138.63	139.40	1,686,251	138.29
10/22/2025	139.18	139.27	137.69	138.49	2,137,593	137.39
10/21/2025	139.27	139.44	138.83	139.09	1,680,799	137.99
10/20/2025	138.79	139.63	138.67	139.45	2,800,519	138.34
10/17/2025	137.30	138.29	136.95	138.08	7,243,925	136.98
10/16/2025	138.66	138.94	137.02	137.65	3,535,266	136.56
10/15/2025	138.34	138.88	136.94	138.02	4,691,015	136.92
10/14/2025	136.07	137.91	135.48	137.25	3,824,643	136.16
10/13/2025	136.83	137.56	136.60	137.32	2,499,648	136.23
10/10/2025	138.83	139.07	135.11	135.16	3,920,680	134.09
10/09/2025	139.60	139.63	138.40	138.74	2,443,806	137.64
10/08/2025	139.00	139.50	138.86	139.47	1,639,817	138.36
10/07/2025	139.58	139.68	138.54	138.72	2,614,260	137.62