Vanguard Total World Stock Index Fund ETF Shares (VT) Historical Stock Data
107.89 ↑1.13 (1.06%)
As of April 26, 2024, 1:00pm EST.
Historical Data
In the past 30 trading days, VT is down -0.13% a day on average. There have been 12 days where Vanguard Total World Stock Index Fund ETF Shares closed green and 18 days where VT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-22 | 110.25 | 109.99 | ↓$0.26 (-0.24%) | 109.91 | 110.27 | 1.52M |
| 2024-03-21 | 110.47 | 110.33 | ↓$0.14 (-0.13%) | 110.30 | 110.68 | 2.30M |
| 2024-03-20 | 108.98 | 110.00 | ↑$1.02 (0.94%) | 108.82 | 110.06 | 2.19M |
| 2024-03-19 | 108.37 | 108.92 | ↑$0.55 (0.51%) | 108.15 | 108.96 | 1.72M |
| 2024-03-18 | 108.84 | 108.54 | ↓$0.30 (-0.28%) | 108.49 | 108.94 | 1.24M |
| 2024-03-15 | 108.30 | 108.14 | ↓$0.16 (-0.15%) | 107.89 | 108.52 | 1.82M |
| 2024-03-14 | 109.67 | 109.04 | ↓$0.63 (-0.57%) | 108.48 | 109.67 | 2.61M |
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