Vanguard Total World Stock Index Fund ETF Shares (VT) Historical Stock Data
141.34 ↑0.84 (0.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VT is down -0.04% a day on average. There have been 15 days where Vanguard Total World Stock Index Fund ETF Shares closed green and 15 days where VT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 141.23 | 141.34 | ↑$0.11 (0.08%) | 140.97 | 141.48 | 3.06M |
| 2025-12-19 | 139.90 | 140.50 | ↑$0.60 (0.43%) | 139.87 | 140.75 | 2.98M |
| 2025-12-18 | 140.61 | 140.44 | ↓$0.17 (-0.12%) | 140.18 | 141.27 | 2.16M |
| 2025-12-17 | 140.85 | 139.39 | ↓$1.46 (-1.04%) | 139.33 | 141.00 | 2.58M |
| 2025-12-16 | 140.91 | 140.68 | ↓$0.23 (-0.16%) | 140.04 | 141.17 | 3.50M |
| 2025-12-15 | 142.12 | 141.22 | ↓$0.90 (-0.63%) | 141.01 | 142.20 | 2.93M |
| 2025-12-12 | 142.62 | 141.22 | ↓$1.40 (-0.98%) | 140.70 | 142.64 | 3.72M |
| 2025-12-11 | 141.91 | 142.56 | ↑$0.65 (0.46%) | 141.41 | 142.66 | 3.18M |
| 2025-12-10 | 141.01 | 142.17 | ↑$1.16 (0.82%) | 140.82 | 142.48 | 4.26M |
| 2025-12-09 | 141.02 | 140.97 | ↓$0.05 (-0.04%) | 140.93 | 141.47 | 2.52M |
| 2025-12-08 | 141.78 | 141.13 | ↓$0.65 (-0.46%) | 140.82 | 141.78 | 3.19M |
| 2025-12-05 | 141.70 | 141.56 | ↓$0.14 (-0.10%) | 141.39 | 142.16 | 3.90M |
| 2025-12-04 | 141.50 | 141.28 | ↓$0.22 (-0.16%) | 140.84 | 141.55 | 3.94M |
| 2025-12-03 | 140.35 | 141.06 | ↑$0.71 (0.51%) | 140.24 | 141.20 | 2.79M |
| 2025-12-02 | 140.66 | 140.48 | ↓$0.18 (-0.13%) | 140.05 | 140.80 | 1.94M |
| 2025-12-01 | 140.17 | 140.22 | ↑$0.05 (0.04%) | 140.07 | 140.84 | 2.44M |
| 2025-11-28 | 140.33 | 140.89 | ↑$0.56 (0.40%) | 140.28 | 140.94 | 1.66M |
| 2025-11-26 | 139.64 | 140.22 | ↑$0.58 (0.42%) | 139.50 | 140.53 | 4.03M |
| 2025-11-25 | 137.85 | 139.08 | ↑$1.23 (0.89%) | 137.11 | 139.24 | 2.83M |
| 2025-11-24 | 136.60 | 137.80 | ↑$1.20 (0.88%) | 136.40 | 137.90 | 3.33M |
| 2025-11-21 | 135.28 | 136.15 | ↑$0.87 (0.64%) | 134.49 | 137.01 | 4.73M |
| 2025-11-20 | 138.51 | 134.73 | ↓$3.78 (-2.73%) | 134.70 | 138.88 | 8.04M |
| 2025-11-19 | 136.64 | 136.82 | ↑$0.18 (0.13%) | 136.08 | 137.70 | 2.94M |
| 2025-11-18 | 136.75 | 136.68 | ↓$0.07 (-0.05%) | 135.71 | 137.44 | 6.71M |
| 2025-11-17 | 138.65 | 137.71 | ↓$0.94 (-0.68%) | 137.07 | 139.30 | 5.05M |
| 2025-11-14 | 138.14 | 139.24 | ↑$1.11 (0.80%) | 137.73 | 139.96 | 3.51M |
| 2025-11-13 | 141.08 | 139.29 | ↓$1.79 (-1.27%) | 139.06 | 141.16 | 3.75M |
| 2025-11-12 | 141.55 | 141.49 | ↓$0.06 (-0.04%) | 141.12 | 141.63 | 2.38M |
| 2025-11-11 | 140.66 | 141.15 | ↑$0.50 (0.35%) | 140.50 | 141.33 | 2.29M |
| 2025-11-10 | 140.04 | 140.77 | ↑$0.73 (0.52%) | 139.60 | 140.91 | 4.17M |
Create an account or log in to view more rows.
$VT buy and hold and get rewarded
$VT Bullish AF ??
$VT death cross will complete today
$VT Silly Bears tricks are for kids
$VT cup and handle!
$VT buy bitches
$VT added more calls on that drop
$VT nice
$VT time to short this
$VT wtf?