Vanguard Total World Stock Index Fund ETF Shares (VT) Historical Stock Data
109.83 ↑0.07 (0.06%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VT is down -0.13% a day on average. There have been 14 days where Vanguard Total World Stock Index Fund ETF Shares closed green and 16 days where VT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 109.30 | 109.76 | ↑$0.46 (0.42%) | 109.24 | 109.77 | 737.28K |
| 2024-05-03 | 108.83 | 108.79 | ↓$0.04 (-0.04%) | 108.28 | 109.00 | 1.38M |
| 2024-05-02 | 107.25 | 107.64 | ↑$0.39 (0.36%) | 106.48 | 107.83 | 1.10M |
| 2024-05-01 | 106.42 | 106.34 | ↓$0.08 (-0.08%) | 106.10 | 107.79 | 1.52M |
| 2024-04-30 | 107.77 | 106.54 | ↓$1.23 (-1.14%) | 106.50 | 107.99 | 3.63M |
| 2024-04-29 | 108.10 | 108.19 | ↑$0.09 (0.08%) | 107.72 | 108.30 | 0.92M |
| 2024-04-26 | 107.36 | 107.72 | ↑$0.36 (0.34%) | 107.21 | 107.92 | 1.17M |
| 2024-04-25 | 105.80 | 106.76 | ↑$0.96 (0.91%) | 105.48 | 106.91 | 1.33M |
| 2024-04-24 | 107.40 | 107.10 | ↓$0.30 (-0.28%) | 106.63 | 107.49 | 1.74M |
| 2024-04-23 | 106.29 | 107.13 | ↑$0.84 (0.79%) | 106.19 | 107.30 | 1.76M |
| 2024-04-22 | 105.47 | 105.92 | ↑$0.45 (0.43%) | 105.12 | 106.39 | 1.85M |
| 2024-04-19 | 105.45 | 104.94 | ↓$0.51 (-0.48%) | 104.64 | 105.68 | 2.26M |
| 2024-04-18 | 105.86 | 105.43 | ↓$0.43 (-0.41%) | 105.23 | 106.30 | 1.59M |
| 2024-04-17 | 106.46 | 105.59 | ↓$0.87 (-0.82%) | 105.23 | 106.54 | 3.52M |
| 2024-04-16 | 106.23 | 105.99 | ↓$0.24 (-0.23%) | 105.69 | 106.54 | 2.30M |
| 2024-04-15 | 108.59 | 106.60 | ↓$1.99 (-1.83%) | 106.37 | 108.61 | 2.50M |
| 2024-04-12 | 108.48 | 107.61 | ↓$0.87 (-0.80%) | 107.37 | 108.76 | 2.34M |
| 2024-04-11 | 109.10 | 109.38 | ↑$0.28 (0.26%) | 108.27 | 109.59 | 2.14M |
| 2024-04-10 | 108.77 | 108.76 | ↓$0.01 (-0.01%) | 108.33 | 109.18 | 1.52M |
| 2024-04-09 | 110.29 | 110.02 | ↓$0.27 (-0.24%) | 109.22 | 110.39 | 1.80M |
| 2024-04-08 | 109.95 | 109.85 | ↓$0.10 (-0.09%) | 109.73 | 110.09 | 1.01M |
| 2024-04-05 | 108.91 | 109.61 | ↑$0.70 (0.64%) | 108.78 | 109.94 | 1.54M |
| 2024-04-04 | 110.64 | 108.72 | ↓$1.92 (-1.74%) | 108.67 | 110.74 | 3.49M |
| 2024-04-03 | 109.33 | 109.85 | ↑$0.52 (0.48%) | 109.32 | 110.08 | 1.20M |
| 2024-04-02 | 109.54 | 109.57 | ↑$0.03 (0.03%) | 109.21 | 109.59 | 1.93M |
| 2024-04-01 | 110.64 | 110.21 | ↓$0.43 (-0.39%) | 110.00 | 110.73 | 3.40M |
| 2024-03-28 | 110.48 | 110.50 | ↑$0.02 (0.02%) | 110.44 | 110.70 | 1.29M |
| 2024-03-27 | 110.15 | 110.46 | ↑$0.31 (0.28%) | 109.82 | 110.48 | 1.88M |
| 2024-03-26 | 110.12 | 109.64 | ↓$0.48 (-0.44%) | 109.61 | 110.16 | 1.37M |
| 2024-03-25 | 109.68 | 109.77 | ↑$0.09 (0.08%) | 109.67 | 109.99 | 2.03M |
Create an account or log in to view more rows.
$VT f this stock
$VT I’ll be buying more if this dips!
$VT Green today if ya buy
$VT buy the fear
$VT Here we go!!!
$VT Very bullish action
$VT nice
$VT Tomorrow
$VT HODLing
and buying more when I can.
$VT see you on the moon