Home

Vanguard Total World Stock Index ETF (VT)

120.38
0.00 (0.00%)
SummaryNewsPress ReleasesChartHistorical
2024-12-06 - 2025-03-06
DateOpenHighLowCloseVolumeAdjusted Close
3/05/2025119.05120.67118.63120.383,412,361120.38
3/04/2025118.60120.01117.15118.422,562,335118.42
3/03/2025121.49121.74118.58119.293,612,067119.29
2/28/2025119.32120.64118.75120.573,578,582120.57
2/27/2025121.44121.56119.47119.522,784,592119.52
2/26/2025121.44122.33120.94121.351,440,991121.35
2/25/2025121.67121.85120.33121.171,681,039121.17
2/24/2025122.19122.30121.09121.311,687,671121.31
2/21/2025123.71123.73121.72121.911,779,690121.91
2/20/2025123.80123.85123.03123.651,296,290123.65
2/19/2025123.51123.88123.33123.821,587,746123.82
2/18/2025123.84123.98123.52123.972,276,361123.97
2/14/2025123.58123.74123.33123.491,448,845123.49
2/13/2025122.28123.38122.14123.361,604,804123.36
2/12/2025121.18122.29120.97122.041,819,046122.04
2/11/2025121.70122.30121.68122.161,484,718122.16
2/10/2025122.00122.22121.77122.091,750,567122.09
2/07/2025122.50122.71121.19121.291,671,462121.29
2/06/2025122.24122.30121.67122.281,263,158122.28
2/05/2025121.34121.89120.92121.883,403,693121.88
2/04/2025120.45121.34120.36121.242,285,523121.24
2/03/2025119.22120.56118.81120.122,299,684120.12
1/31/2025122.24122.66120.97121.076,054,236121.07
1/30/2025121.58122.36121.39121.941,476,510121.94
1/29/2025121.24121.40120.48120.921,473,416120.92
1/28/2025120.74121.44120.17121.291,776,422121.29
1/27/2025119.98120.67119.83120.512,417,189120.51
1/24/2025122.10122.35121.73121.901,365,712121.90
1/23/2025121.22121.91121.12121.891,362,928121.89
1/22/2025121.38121.55121.21121.241,516,997121.24
1/21/2025120.40120.96120.06120.932,170,807120.93
1/17/2025119.39119.80119.26119.481,390,826119.48
1/16/2025118.68118.90118.22118.494,770,325118.49
1/15/2025118.26118.67117.93118.384,747,485118.38
1/14/2025116.84116.99115.94116.601,522,092116.60
1/13/2025115.23116.24115.14116.204,232,862116.20
1/10/2025117.29117.29115.88116.165,313,834116.16
1/08/2025117.90118.25117.32118.055,568,674118.05
1/07/2025119.71119.76117.83118.016,187,462118.01
1/06/2025119.07120.00118.93119.181,641,341119.18
1/03/2025117.82118.57117.50118.451,595,814118.45
1/02/2025117.98118.32116.61117.242,520,279117.24
12/31/2024117.750.00117.75117.480117.48
12/30/2024117.77118.33117.11117.752,054,476117.75
12/27/2024119.23119.37118.24118.901,588,007118.90
12/26/2024119.55120.04119.29119.84944,028119.84
12/24/2024118.94119.73118.81119.701,222,644119.70
12/23/2024118.10118.84117.53118.761,931,531118.76
12/20/2024116.56118.97116.39118.112,673,807118.11
12/19/2024119.05119.31118.03118.042,015,813117.16
12/18/2024121.60121.91118.02118.061,984,325117.18
12/17/2024121.85121.85121.43121.651,776,439120.75
12/16/2024122.08122.42121.96122.161,687,295121.25
12/13/2024122.44122.48121.71122.001,158,634121.09
12/12/2024122.64122.69122.13122.141,173,455121.23
12/11/2024122.71123.10122.57122.971,061,721122.06
12/10/2024122.75122.75121.98122.041,122,405121.13
12/09/2024123.52123.64122.76122.821,626,404121.91
12/06/2024123.20123.36122.91123.071,037,483122.16