VT Historical Prices
Vanguard Total World Stock ETF · daily open, high, low, close & volume
Trading days
250
Period high
162.71
Period low
133.65
Period change
+12.92%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 157.19 | 158.15 | 156.99 | 157.81 | +1.71% | 3,913,605 |
| Nov 3, 2026 | 155.21 | 155.75 | 154.97 | 155.16 | +0.03% | 3,043,601 |
| Nov 2, 2026 | 156.15 | 157.17 | 155.04 | 155.11 | -0.14% | 3,732,830 |
| Oct 30, 2026 | 156.32 | 156.32 | 154.24 | 155.33 | -1.67% | 3,095,384 |
| Oct 29, 2026 | 157.71 | 158.20 | 157.37 | 157.97 | -0.20% | 2,142,829 |
| Oct 28, 2026 | 158.00 | 158.50 | 157.58 | 158.29 | +0.38% | 2,420,901 |
| Oct 27, 2026 | 157.15 | 157.98 | 156.76 | 157.69 | +0.67% | 3,093,121 |
| Oct 26, 2026 | 156.16 | 157.08 | 156.06 | 156.64 | +0.47% | 2,683,028 |
| Oct 23, 2026 | 155.60 | 156.35 | 155.31 | 155.90 | -0.40% | 2,794,843 |
| Oct 22, 2026 | 157.12 | 157.27 | 156.04 | 156.52 | -1.31% | 3,248,030 |
| Oct 21, 2026 | 158.74 | 158.86 | 157.91 | 158.59 | +0.50% | 2,282,220 |
| Oct 20, 2026 | 156.84 | 158.40 | 156.76 | 157.80 | +0.44% | 2,366,009 |
| Oct 19, 2026 | 157.50 | 157.98 | 157.07 | 157.11 | +0.18% | 2,103,128 |
| Oct 16, 2026 | 158.68 | 158.74 | 156.32 | 156.82 | -0.94% | 1,863,909 |
| Oct 15, 2026 | 157.11 | 158.37 | 156.52 | 158.31 | +0.41% | 3,976,359 |
| Oct 14, 2026 | 158.73 | 158.89 | 157.14 | 157.67 | -1.31% | 3,799,804 |
| Oct 13, 2026 | 159.41 | 159.81 | 159.05 | 159.76 | +0.16% | 7,186,587 |
| Oct 12, 2026 | 159.85 | 159.89 | 159.36 | 159.50 | -0.21% | 1,168,197 |
| Oct 9, 2026 | 159.49 | 160.04 | 159.23 | 159.83 | +0.69% | 1,622,305 |
| Oct 8, 2026 | 158.83 | 159.23 | 158.11 | 158.73 | -0.57% | 1,788,258 |
| Oct 7, 2026 | 159.53 | 159.82 | 158.97 | 159.64 | -0.66% | 3,519,819 |
| Oct 6, 2026 | 160.67 | 161.22 | 160.60 | 160.70 | +0.37% | 1,506,068 |
| Oct 5, 2026 | 159.33 | 160.47 | 159.14 | 160.11 | +0.62% | 2,172,892 |
| Oct 2, 2026 | 159.11 | 159.64 | 158.44 | 159.13 | +0.84% | 1,842,715 |
| Oct 1, 2026 | 158.02 | 158.24 | 156.77 | 157.80 | -0.03% | 3,977,928 |
| Sep 30, 2026 | 158.82 | 159.16 | 157.83 | 157.85 | -0.38% | 5,849,310 |
| Sep 29, 2026 | 158.75 | 158.81 | 157.83 | 158.45 | -0.23% | 4,226,649 |
| Sep 28, 2026 | 159.24 | 159.58 | 158.24 | 158.81 | -0.76% | 2,631,243 |
| Sep 25, 2026 | 159.55 | 160.25 | 159.04 | 160.03 | +0.62% | 2,846,676 |
| Sep 24, 2026 | 158.67 | 159.50 | 158.25 | 159.05 | -0.18% | 2,060,882 |
| Sep 23, 2026 | 160.66 | 160.66 | 159.09 | 159.33 | -1.18% | 4,292,187 |
| Sep 22, 2026 | 161.09 | 161.55 | 160.73 | 161.24 | +0.22% | 3,843,172 |
| Sep 21, 2026 | 159.98 | 161.19 | 159.76 | 160.89 | +1.48% | 2,520,878 |
| Sep 18, 2026 | 158.56 | 158.63 | 157.89 | 158.55 | -0.42% | 3,036,885 |
| Sep 17, 2026 | 159.37 | 159.50 | 158.94 | 159.22 | +1.15% | 1,456,478 |
| Sep 16, 2026 | 158.67 | 159.02 | 156.47 | 157.41 | -0.39% | 1,972,012 |
| Sep 15, 2026 | 158.55 | 158.70 | 157.66 | 158.03 | -0.44% | 2,692,952 |
| Sep 14, 2026 | 158.63 | 159.40 | 158.08 | 158.73 | -0.76% | 2,607,033 |
| Sep 11, 2026 | 160.02 | 160.34 | 159.76 | 159.94 | +0.89% | 2,085,523 |
| Sep 10, 2026 | 159.06 | 159.21 | 158.41 | 158.53 | -0.85% | 1,594,909 |
| Sep 9, 2026 | 160.65 | 160.70 | 159.70 | 159.89 | -0.64% | 1,677,047 |
| Sep 8, 2026 | 161.70 | 161.74 | 160.81 | 160.92 | -0.50% | 1,620,650 |
| Sep 4, 2026 | 161.36 | 161.97 | 161.36 | 161.73 | -0.02% | 1,537,289 |
| Sep 3, 2026 | 160.90 | 161.91 | 160.62 | 161.76 | +1.03% | 1,589,404 |
| Sep 2, 2026 | 159.50 | 160.20 | 159.44 | 160.11 | -0.27% | 1,622,457 |
| Aug 31, 2026 | 160.97 | 161.00 | 160.17 | 160.55 | -0.29% | 2,027,660 |
| Aug 28, 2026 | 161.77 | 162.20 | 160.76 | 161.01 | -0.35% | 1,593,198 |
| Aug 27, 2026 | 161.16 | 161.76 | 160.92 | 161.57 | +0.44% | 2,016,672 |
| Aug 26, 2026 | 160.93 | 161.29 | 160.58 | 160.87 | -0.07% | 1,375,526 |
| Aug 25, 2026 | 160.88 | 161.04 | 160.32 | 160.99 | +0.56% | 2,569,889 |
| Aug 24, 2026 | 160.48 | 160.50 | 159.78 | 160.10 | -0.42% | 1,827,100 |
| Aug 21, 2026 | 160.90 | 161.17 | 160.46 | 160.77 | +0.53% | 1,552,069 |
| Aug 20, 2026 | 160.33 | 160.83 | 159.81 | 159.93 | -0.48% | 2,072,588 |
| Aug 19, 2026 | 161.01 | 161.37 | 160.53 | 160.70 | +0.40% | 2,481,468 |
| Aug 18, 2026 | 160.81 | 161.03 | 160.00 | 160.06 | -1.09% | 1,975,474 |
| Aug 17, 2026 | 162.27 | 162.56 | 161.76 | 161.83 | -0.26% | 3,566,502 |
| Aug 14, 2026 | 162.56 | 162.71 | 162.00 | 162.25 | -0.09% | 1,925,366 |
| Aug 13, 2026 | 161.92 | 162.68 | 161.82 | 162.39 | +0.53% | 2,324,442 |
| Aug 12, 2026 | 161.90 | 162.00 | 161.33 | 161.53 | +0.44% | 3,041,863 |
| Aug 11, 2026 | 161.45 | 161.54 | 160.54 | 160.82 | -0.09% | 1,646,010 |
| Aug 10, 2026 | 161.00 | 161.34 | 160.85 | 160.97 | -0.20% | 2,425,908 |
| Aug 7, 2026 | 161.01 | 161.38 | 160.53 | 161.30 | +0.86% | 2,974,115 |
| Aug 6, 2026 | 160.10 | 160.68 | 159.76 | 159.92 | -0.16% | 4,295,862 |
| Aug 5, 2026 | 161.34 | 162.00 | 160.12 | 160.17 | -0.17% | 2,376,706 |
| Aug 4, 2026 | 158.59 | 160.78 | 158.51 | 160.45 | +1.80% | 2,838,972 |
| Aug 3, 2026 | 156.40 | 157.72 | 156.19 | 157.61 | +1.12% | 2,439,245 |
| Jul 31, 2026 | 155.98 | 156.25 | 154.25 | 155.86 | +0.26% | 3,216,823 |
| Jul 30, 2026 | 153.98 | 155.56 | 153.77 | 155.45 | +2.12% | 2,720,866 |
| Jul 29, 2026 | 153.98 | 154.98 | 152.13 | 152.22 | -1.38% | 4,037,863 |
| Jul 28, 2026 | 153.88 | 154.82 | 153.24 | 154.35 | -0.06% | 2,580,921 |
| Jul 27, 2026 | 155.48 | 155.74 | 153.68 | 154.45 | +0.16% | 4,991,125 |
| Jul 24, 2026 | 154.40 | 155.29 | 153.88 | 154.20 | -0.07% | 2,944,175 |
| Jul 23, 2026 | 154.27 | 155.10 | 153.56 | 154.31 | -1.10% | 2,084,524 |
| Jul 22, 2026 | 155.86 | 156.49 | 155.78 | 156.02 | -0.08% | 1,448,601 |
| Jul 21, 2026 | 155.55 | 156.30 | 155.10 | 156.14 | +1.20% | 1,458,778 |
| Jul 20, 2026 | 155.39 | 155.69 | 154.18 | 154.29 | -0.32% | 2,124,204 |
| Jul 17, 2026 | 154.24 | 155.43 | 153.84 | 154.78 | -0.86% | 2,361,256 |
| Jul 16, 2026 | 156.45 | 156.95 | 155.66 | 156.13 | -0.74% | 1,889,894 |
| Jul 15, 2026 | 157.25 | 157.51 | 156.21 | 157.29 | +0.33% | 1,961,350 |
| Jul 14, 2026 | 156.64 | 157.25 | 156.33 | 156.78 | +0.62% | 1,744,661 |
| Jul 13, 2026 | 156.71 | 156.94 | 155.57 | 155.81 | -1.15% | 2,388,273 |
| Jul 10, 2026 | 157.21 | 157.73 | 156.29 | 157.63 | +0.40% | 1,760,471 |
| Jul 9, 2026 | 156.33 | 157.24 | 156.05 | 157.00 | +0.76% | 1,660,563 |
| Jul 8, 2026 | 155.15 | 155.92 | 154.26 | 155.81 | -0.34% | 1,900,768 |
| Jul 7, 2026 | 157.28 | 157.44 | 155.94 | 156.34 | -0.93% | 1,929,452 |
| Jul 6, 2026 | 157.26 | 158.04 | 157.06 | 157.81 | +1.05% | 2,578,466 |
| Jul 2, 2026 | 156.78 | 157.79 | 154.98 | 156.17 | +0.03% | 2,265,785 |
| Jul 1, 2026 | 156.19 | 156.99 | 155.70 | 156.12 | -0.53% | 3,083,314 |
| Jun 30, 2026 | 155.99 | 157.20 | 155.86 | 156.95 | +0.72% | 3,835,469 |
| Jun 29, 2026 | 155.16 | 155.91 | 153.88 | 155.83 | +1.22% | 2,903,356 |
| Jun 26, 2026 | 153.62 | 155.14 | 153.26 | 153.95 | -0.58% | 4,824,175 |
| Jun 25, 2026 | 155.84 | 156.69 | 154.00 | 154.85 | +0.38% | 3,837,815 |
| Jun 24, 2026 | 154.58 | 155.34 | 153.66 | 154.26 | -0.05% | 3,436,872 |
| Jun 23, 2026 | 154.42 | 155.60 | 154.21 | 154.33 | -2.05% | 3,432,155 |
| Jun 22, 2026 | 157.89 | 158.43 | 157.27 | 157.56 | -0.06% | 2,718,872 |
| Jun 18, 2026 | 157.79 | 157.94 | 157.12 | 157.66 | +0.80% | 1,976,566 |
| Jun 17, 2026 | 158.46 | 158.86 | 156.13 | 156.41 | -1.00% | 3,620,566 |
| Jun 16, 2026 | 158.89 | 159.17 | 157.92 | 157.99 | -0.46% | 6,737,675 |
| Jun 15, 2026 | 158.76 | 159.20 | 158.50 | 158.72 | +1.55% | 4,689,058 |
| Jun 12, 2026 | 155.90 | 156.84 | 154.91 | 156.29 | +0.44% | 8,980,220 |
| Jun 11, 2026 | 152.92 | 155.88 | 152.24 | 155.61 | +2.43% | 4,852,897 |
| Jun 10, 2026 | 153.37 | 154.57 | 151.88 | 151.92 | -1.54% | 5,763,527 |
| Jun 9, 2026 | 155.74 | 156.56 | 151.20 | 154.30 | -0.12% | 5,115,578 |
| Jun 8, 2026 | 155.16 | 155.60 | 154.21 | 154.48 | +0.52% | 5,059,025 |
| Jun 5, 2026 | 157.09 | 157.09 | 153.23 | 153.68 | -3.07% | 3,986,374 |
| Jun 4, 2026 | 157.57 | 158.75 | 157.46 | 158.54 | +0.37% | 2,216,132 |
| Jun 3, 2026 | 159.00 | 159.00 | 157.81 | 157.95 | -0.88% | 3,336,623 |
| Jun 2, 2026 | 158.65 | 159.41 | 158.41 | 159.35 | +0.47% | 2,967,631 |
| Jun 1, 2026 | 158.03 | 159.17 | 157.50 | 158.60 | +0.30% | 3,407,113 |
| May 29, 2026 | 158.14 | 158.53 | 157.80 | 158.12 | +0.16% | 5,120,016 |
| May 28, 2026 | 156.72 | 158.01 | 156.47 | 157.87 | +0.45% | 3,268,158 |
| May 27, 2026 | 157.50 | 157.59 | 156.73 | 157.16 | -0.14% | 4,254,331 |
| May 26, 2026 | 157.38 | 157.63 | 156.90 | 157.38 | +1.16% | 2,411,235 |
| May 22, 2026 | 155.70 | 156.29 | 155.32 | 155.57 | +0.23% | 2,570,409 |
| May 21, 2026 | 154.11 | 155.71 | 153.72 | 155.21 | +0.38% | 2,549,484 |
| May 20, 2026 | 152.94 | 154.77 | 152.72 | 154.63 | +1.31% | 2,038,426 |
| May 19, 2026 | 152.72 | 153.50 | 152.03 | 152.63 | -0.70% | 2,543,905 |
| May 18, 2026 | 154.02 | 154.41 | 152.61 | 153.71 | +0.12% | 2,650,026 |
| May 15, 2026 | 154.19 | 154.30 | 153.22 | 153.52 | -1.60% | 3,071,523 |
| May 14, 2026 | 155.56 | 156.42 | 155.35 | 156.02 | +0.40% | 2,520,100 |
| May 13, 2026 | 154.42 | 155.56 | 154.01 | 155.40 | +0.68% | 1,550,532 |
| May 12, 2026 | 154.24 | 154.51 | 152.98 | 154.35 | -0.62% | 2,307,799 |
| May 11, 2026 | 155.33 | 155.63 | 155.00 | 155.32 | +0.09% | 2,164,589 |
| May 8, 2026 | 154.94 | 155.27 | 154.70 | 155.18 | +0.95% | 2,360,737 |
| May 7, 2026 | 155.27 | 155.31 | 153.45 | 153.72 | -0.86% | 2,744,834 |
| May 6, 2026 | 154.13 | 155.17 | 153.91 | 155.06 | +1.93% | 2,151,082 |
| May 5, 2026 | 151.67 | 152.43 | 151.55 | 152.12 | +1.04% | 2,451,807 |
| May 4, 2026 | 151.29 | 151.72 | 150.01 | 150.56 | -0.58% | 2,609,782 |
| May 1, 2026 | 151.60 | 152.40 | 151.33 | 151.44 | +0.16% | 2,817,676 |
| Apr 30, 2026 | 149.84 | 151.38 | 149.40 | 151.20 | +1.52% | 4,025,093 |
| Apr 29, 2026 | 149.51 | 149.51 | 148.30 | 148.94 | -0.35% | 2,203,615 |
| Apr 28, 2026 | 149.61 | 149.84 | 148.89 | 149.46 | -0.57% | 1,857,132 |
| Apr 27, 2026 | 150.35 | 150.54 | 149.92 | 150.32 | -0.01% | 2,892,909 |
| Apr 24, 2026 | 149.72 | 150.42 | 149.28 | 150.34 | +0.80% | 4,861,334 |
| Apr 23, 2026 | 149.71 | 150.15 | 147.70 | 149.15 | -0.63% | 3,382,925 |
| Apr 22, 2026 | 149.86 | 150.13 | 149.66 | 150.10 | +0.90% | 1,863,861 |
| Apr 21, 2026 | 150.52 | 150.69 | 148.52 | 148.76 | -1.14% | 2,463,334 |
| Apr 20, 2026 | 150.25 | 150.58 | 149.77 | 150.48 | -0.24% | 3,179,898 |
| Apr 17, 2026 | 150.26 | 151.44 | 150.13 | 150.84 | +1.38% | 3,111,113 |
| Apr 16, 2026 | 148.93 | 149.10 | 148.34 | 148.79 | +0.11% | 2,329,020 |
| Apr 15, 2026 | 147.88 | 148.71 | 147.73 | 148.62 | +0.36% | 2,622,692 |
| Apr 14, 2026 | 146.94 | 148.18 | 146.94 | 148.09 | +1.15% | 3,059,501 |
| Apr 13, 2026 | 144.43 | 146.46 | 144.17 | 146.40 | +0.98% | 4,453,457 |
| Apr 10, 2026 | 145.38 | 145.66 | 144.72 | 144.98 | +0.02% | 2,316,912 |
| Apr 9, 2026 | 143.85 | 145.35 | 143.57 | 144.95 | +0.26% | 3,953,827 |
| Apr 8, 2026 | 144.71 | 145.29 | 143.73 | 144.58 | +3.18% | 6,111,475 |
| Apr 7, 2026 | 139.52 | 140.26 | 138.29 | 140.13 | +0.04% | 3,541,952 |
| Apr 6, 2026 | 139.86 | 140.31 | 139.43 | 140.07 | +0.50% | 2,548,859 |
| Apr 2, 2026 | 137.24 | 139.91 | 136.98 | 139.37 | -0.23% | 2,973,811 |
| Apr 1, 2026 | 139.34 | 140.49 | 139.23 | 139.69 | +0.99% | 3,990,679 |
| Mar 31, 2026 | 135.74 | 138.48 | 135.43 | 138.32 | +3.08% | 8,261,877 |
| Mar 30, 2026 | 135.84 | 135.94 | 133.65 | 134.19 | -0.32% | 4,883,113 |
| Mar 27, 2026 | 135.87 | 136.11 | 134.28 | 134.62 | -1.33% | 5,289,225 |
| Mar 26, 2026 | 137.84 | 138.64 | 136.34 | 136.44 | -1.96% | 4,334,356 |
| Mar 25, 2026 | 139.65 | 139.93 | 138.52 | 139.17 | +0.92% | 4,334,040 |
| Mar 24, 2026 | 137.30 | 138.70 | 136.95 | 137.90 | -0.51% | 4,428,991 |
| Mar 23, 2026 | 138.60 | 140.11 | 137.87 | 138.60 | +1.67% | 6,783,763 |
| Mar 20, 2026 | 138.67 | 138.82 | 135.58 | 136.32 | -2.31% | 5,280,587 |
| Mar 19, 2026 | 138.25 | 140.19 | 137.90 | 139.55 | -0.19% | 5,703,652 |
| Mar 18, 2026 | 141.29 | 141.68 | 139.80 | 139.82 | -1.55% | 3,503,263 |
| Mar 17, 2026 | 142.27 | 142.73 | 141.80 | 142.02 | +0.37% | 2,817,542 |
| Mar 16, 2026 | 141.25 | 142.06 | 140.90 | 141.49 | +1.41% | 4,340,803 |
| Mar 13, 2026 | 141.25 | 141.88 | 139.34 | 139.52 | -0.73% | 8,763,521 |
| Mar 12, 2026 | 141.77 | 141.96 | 140.46 | 140.55 | -1.74% | 9,415,554 |
| Mar 11, 2026 | 143.11 | 143.73 | 142.28 | 143.04 | -0.13% | 8,398,388 |
| Mar 10, 2026 | 143.34 | 145.00 | 142.76 | 143.22 | -0.01% | 8,054,968 |
| Mar 9, 2026 | 140.31 | 143.62 | 139.35 | 143.24 | +0.92% | 9,180,747 |
| Mar 6, 2026 | 141.69 | 142.63 | 141.03 | 141.93 | -1.14% | 7,498,729 |
| Mar 5, 2026 | 144.01 | 144.86 | 142.30 | 143.57 | -1.16% | 10,527,808 |
| Mar 4, 2026 | 144.48 | 145.59 | 143.91 | 145.26 | +0.85% | 5,318,015 |
| Mar 3, 2026 | 142.88 | 144.61 | 141.27 | 144.04 | -1.98% | 13,870,589 |
| Mar 2, 2026 | 145.47 | 147.46 | 145.30 | 146.95 | -0.60% | 7,713,323 |
| Feb 27, 2026 | 147.59 | 148.03 | 147.11 | 147.84 | -0.38% | 5,198,312 |
| Feb 26, 2026 | 149.07 | 149.07 | 147.25 | 148.40 | -0.34% | 6,394,051 |
| Feb 25, 2026 | 148.49 | 149.01 | 148.22 | 148.91 | +0.82% | 5,340,093 |
| Feb 24, 2026 | 146.60 | 147.88 | 146.34 | 147.70 | +0.72% | 6,002,835 |
| Feb 23, 2026 | 147.65 | 148.10 | 146.19 | 146.65 | -0.88% | 6,073,190 |
| Feb 20, 2026 | 146.33 | 148.04 | 146.26 | 147.95 | +0.87% | 5,087,052 |
| Feb 19, 2026 | 146.32 | 146.76 | 146.02 | 146.68 | -0.22% | 3,861,139 |
| Feb 18, 2026 | 146.62 | 147.66 | 146.35 | 147.01 | +0.49% | 3,300,912 |
| Feb 17, 2026 | 145.63 | 146.69 | 144.76 | 146.29 | -0.03% | 5,586,674 |
| Feb 13, 2026 | 145.88 | 147.00 | 145.09 | 146.34 | +0.26% | 5,372,167 |
| Feb 12, 2026 | 148.51 | 148.67 | 145.79 | 145.96 | -1.37% | 6,120,443 |
| Feb 11, 2026 | 148.53 | 148.72 | 147.12 | 147.98 | +0.27% | 4,919,825 |
| Feb 10, 2026 | 148.22 | 148.30 | 147.54 | 147.58 | -0.06% | 3,726,999 |
| Feb 9, 2026 | 146.47 | 147.93 | 146.32 | 147.67 | +0.83% | 3,890,177 |
| Feb 6, 2026 | 144.64 | 146.66 | 144.62 | 146.46 | +2.16% | 2,636,548 |
| Feb 5, 2026 | 144.01 | 144.71 | 143.12 | 143.37 | -1.21% | 8,561,292 |
| Feb 4, 2026 | 146.27 | 146.40 | 144.31 | 145.13 | -0.33% | 7,009,755 |
| Feb 3, 2026 | 146.45 | 146.56 | 144.39 | 145.61 | -0.37% | 5,718,653 |
| Feb 2, 2026 | 145.18 | 146.43 | 145.07 | 146.15 | +0.48% | 4,177,353 |
| Jan 30, 2026 | 146.10 | 146.40 | 144.60 | 145.45 | -0.87% | 13,316,013 |
| Jan 29, 2026 | 147.48 | 147.48 | 144.85 | 146.72 | -0.05% | 8,850,029 |
| Jan 28, 2026 | 147.15 | 147.26 | 146.32 | 146.80 | -0.17% | 4,430,290 |
| Jan 27, 2026 | 146.51 | 147.15 | 146.48 | 147.05 | +0.83% | 4,936,866 |
| Jan 26, 2026 | 145.67 | 146.15 | 145.53 | 145.84 | +0.44% | 4,678,606 |
| Jan 23, 2026 | 144.74 | 145.32 | 144.51 | 145.20 | +0.19% | 3,791,679 |
| Jan 22, 2026 | 145.00 | 145.32 | 144.56 | 144.92 | +0.56% | 5,292,980 |
| Jan 21, 2026 | 143.10 | 144.75 | 142.73 | 144.12 | +1.17% | 6,825,892 |
| Jan 20, 2026 | 143.16 | 143.74 | 142.28 | 142.45 | -1.71% | 7,591,373 |
| Jan 16, 2026 | 145.23 | 145.24 | 144.48 | 144.93 | +0.00% | 3,127,653 |
| Jan 15, 2026 | 145.34 | 145.55 | 144.83 | 144.93 | +0.23% | 4,058,563 |
| Jan 14, 2026 | 144.49 | 144.68 | 143.84 | 144.60 | -0.07% | 4,545,073 |
| Jan 13, 2026 | 145.18 | 145.25 | 144.38 | 144.70 | -0.37% | 4,232,103 |
| Jan 12, 2026 | 144.38 | 145.31 | 144.37 | 145.24 | +0.45% | 3,400,799 |
| Jan 9, 2026 | 143.92 | 144.76 | 143.72 | 144.59 | +0.66% | 3,998,706 |
| Jan 8, 2026 | 143.32 | 143.72 | 143.12 | 143.64 | +0.07% | 3,069,971 |
| Jan 7, 2026 | 144.12 | 144.27 | 143.46 | 143.54 | -0.42% | 7,542,293 |
| Jan 6, 2026 | 143.55 | 144.22 | 143.49 | 144.14 | +0.59% | 4,700,553 |
| Jan 5, 2026 | 142.73 | 143.50 | 142.68 | 143.30 | +0.84% | 7,382,396 |
| Jan 2, 2026 | 142.26 | 142.47 | 141.38 | 142.10 | +0.74% | 4,387,715 |
| Dec 31, 2025 | 141.97 | 142.05 | 141.03 | 141.06 | -0.65% | 3,672,560 |
| Dec 30, 2025 | 142.15 | 142.35 | 141.95 | 141.98 | -0.02% | 2,538,632 |
| Dec 29, 2025 | 142.12 | 142.30 | 141.67 | 142.01 | -0.34% | 2,760,412 |
| Dec 26, 2025 | 142.55 | 142.61 | 142.22 | 142.50 | +0.10% | 1,699,021 |
| Dec 24, 2025 | 142.04 | 142.46 | 142.01 | 142.36 | +0.25% | 1,423,022 |
| Dec 23, 2025 | 141.45 | 142.05 | 141.38 | 142.01 | +0.47% | 2,759,818 |
| Dec 22, 2025 | 141.23 | 141.47 | 140.97 | 141.34 | +0.60% | 3,061,977 |
| Dec 19, 2025 | 139.90 | 140.75 | 139.86 | 140.50 | +0.04% | 3,102,122 |
| Dec 18, 2025 | 140.61 | 141.27 | 140.18 | 140.44 | +0.75% | 2,176,162 |
| Dec 17, 2025 | 140.85 | 141.00 | 139.33 | 139.39 | -0.92% | 2,622,251 |
| Dec 16, 2025 | 140.91 | 141.17 | 140.03 | 140.68 | -0.38% | 3,693,576 |
| Dec 15, 2025 | 142.12 | 142.20 | 141.00 | 141.22 | +0.00% | 3,979,349 |
| Dec 12, 2025 | 142.62 | 142.64 | 140.69 | 141.22 | -0.94% | 3,720,736 |
| Dec 11, 2025 | 141.91 | 142.66 | 141.41 | 142.56 | +0.27% | 3,175,384 |
| Dec 10, 2025 | 141.01 | 142.48 | 140.82 | 142.17 | +0.85% | 4,245,059 |
| Dec 9, 2025 | 141.02 | 141.47 | 140.92 | 140.97 | -0.11% | 2,516,285 |
| Dec 8, 2025 | 141.78 | 141.78 | 140.81 | 141.13 | -0.30% | 3,186,828 |
| Dec 5, 2025 | 141.70 | 142.16 | 141.38 | 141.56 | +0.20% | 3,897,754 |
| Dec 4, 2025 | 141.50 | 141.55 | 140.84 | 141.28 | +0.16% | 3,952,367 |
| Dec 3, 2025 | 140.35 | 141.20 | 140.24 | 141.06 | +0.41% | 2,783,971 |
| Dec 2, 2025 | 140.66 | 140.80 | 140.05 | 140.48 | +0.19% | 1,990,263 |
| Dec 1, 2025 | 140.17 | 140.84 | 140.07 | 140.22 | -0.48% | 2,799,091 |
| Nov 28, 2025 | 140.33 | 140.94 | 140.27 | 140.89 | +0.48% | 1,654,259 |
| Nov 26, 2025 | 139.64 | 140.53 | 139.50 | 140.22 | +0.82% | 4,277,746 |
| Nov 25, 2025 | 137.85 | 139.24 | 137.11 | 139.08 | +0.93% | 2,828,318 |
| Nov 24, 2025 | 136.60 | 137.90 | 136.40 | 137.80 | +1.21% | 4,778,250 |
| Nov 21, 2025 | 135.28 | 137.01 | 134.48 | 136.15 | +1.05% | 4,706,876 |
| Nov 20, 2025 | 138.51 | 138.88 | 134.67 | 134.73 | -1.53% | 8,080,087 |
| Nov 19, 2025 | 136.64 | 137.70 | 136.07 | 136.82 | +0.10% | 3,063,810 |
| Nov 18, 2025 | 136.75 | 137.44 | 135.71 | 136.68 | -0.75% | 6,712,618 |
| Nov 17, 2025 | 138.65 | 139.29 | 137.07 | 137.71 | -1.10% | 5,025,741 |
| Nov 14, 2025 | 138.13 | 139.96 | 137.73 | 139.24 | -0.04% | 3,510,459 |
| Nov 13, 2025 | 141.08 | 141.16 | 139.06 | 139.29 | -1.55% | 3,748,400 |
| Nov 12, 2025 | 141.55 | 141.63 | 141.11 | 141.49 | +0.24% | 2,499,320 |
| Nov 11, 2025 | 140.66 | 141.33 | 140.50 | 141.15 | +0.27% | 2,296,061 |
| Nov 10, 2025 | 140.04 | 140.91 | 139.60 | 140.77 | +1.40% | 4,168,695 |
| Nov 7, 2025 | 138.11 | 138.86 | 136.90 | 138.83 | +0.24% | 2,998,050 |
| Nov 6, 2025 | 139.60 | 139.78 | 138.18 | 138.50 | -0.89% | 3,046,878 |
| Nov 5, 2025 | 139.03 | 140.25 | 138.96 | 139.75 | +0.55% | 2,283,451 |
Daily open, high, low, close and volume for Vanguard Total World Stock ETF (VT). Showing 250 trading days. Unadjusted prices.