Vanguard Total World Stock Index Fund ETF Shares (VT)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

100.34+1.00 (+1.01%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 09, 2021	99.78	100.34	99.70	100.34	100.34	851,200
Apr 08, 2021	99.81	99.99	99.57	99.97	99.97	1,327,600
Apr 07, 2021	99.30	99.48	99.08	99.34	99.34	1,481,400
Apr 06, 2021	99.23	99.74	99.21	99.49	99.49	1,418,300
Apr 05, 2021	99.19	99.77	99.17	99.70	99.70	2,396,300
Apr 01, 2021	97.93	98.59	97.91	98.57	98.57	2,552,200
Mar 31, 2021	97.04	97.69	97.04	97.29	97.29	3,108,400
Mar 30, 2021	96.81	97.16	96.53	97.10	97.10	2,491,800
Mar 29, 2021	97.01	97.32	96.52	97.12	97.12	2,314,400
Mar 26, 2021	96.34	97.55	96.13	97.49	97.49	2,400,000
Mar 25, 2021	95.14	96.11	94.64	95.99	95.99	5,577,300
Mar 24, 2021	96.29	96.58	95.41	95.44	95.44	2,231,200
Mar 23, 2021	96.98	97.14	96.00	96.21	96.21	2,397,200
Mar 22, 2021	97.00	97.72	96.98	97.42	97.42	1,902,500
Mar 22, 2021	0.253 Dividend
Mar 19, 2021	97.10	97.59	96.51	97.24	96.99	1,042,500
Mar 18, 2021	97.91	98.42	97.01	97.14	96.89	1,429,200
Mar 17, 2021	97.65	98.78	97.40	98.58	98.32	1,325,900
Mar 16, 2021	98.49	98.55	97.92	98.16	97.90	2,499,700
Mar 15, 2021	97.76	98.31	97.24	98.24	97.98	1,152,100
Mar 12, 2021	97.24	97.84	97.02	97.83	97.58	1,809,700
Mar 11, 2021	97.29	98.11	97.21	97.82	97.57	1,134,300
Mar 10, 2021	96.67	96.89	96.18	96.58	96.33	2,126,700
Mar 09, 2021	95.79	96.63	95.60	96.13	95.88	3,154,600
Mar 08, 2021	95.19	95.85	94.59	94.66	94.41	2,303,200
Mar 05, 2021	94.94	95.56	92.95	95.34	95.09	5,813,600
Mar 04, 2021	95.35	95.86	93.11	94.05	93.81	3,340,100
Mar 03, 2021	96.35	96.59	95.40	95.44	95.19	2,358,900
Mar 02, 2021	97.03	97.08	96.34	96.46	96.21	1,937,400
Mar 01, 2021	96.14	97.33	96.11	97.09	96.84	5,662,400
Feb 26, 2021	95.71	95.81	94.32	94.84	94.59	3,535,500
Feb 25, 2021	97.70	98.01	95.32	95.63	95.38	2,147,600
Feb 24, 2021	96.66	97.93	96.37	97.86	97.61	1,553,900
Feb 23, 2021	96.59	97.51	95.37	97.24	96.99	2,447,600
Feb 22, 2021	97.25	97.77	97.05	97.06	96.81	812,700
Feb 19, 2021	98.24	98.55	97.97	98.11	97.85	1,006,300
Feb 18, 2021	97.69	97.99	97.08	97.86	97.61	1,212,700
Feb 17, 2021	98.15	98.50	97.73	98.39	98.13	763,800
Feb 16, 2021	99.07	99.19	98.47	98.71	98.45	1,096,400
Feb 12, 2021	97.84	98.58	97.81	98.58	98.32	1,006,100
Feb 11, 2021	98.10	98.22	97.47	98.11	97.85	856,400
Feb 10, 2021	98.14	98.22	97.06	97.61	97.36	1,397,000
Feb 09, 2021	97.27	97.77	97.20	97.62	97.37	847,600
Feb 08, 2021	97.05	97.36	96.92	97.32	97.07	1,048,700
Feb 05, 2021	96.54	96.69	96.18	96.65	96.40	975,700
Feb 04, 2021	95.48	96.06	95.39	96.06	95.81	957,000
Feb 03, 2021	95.41	95.67	94.98	95.40	95.15	1,290,900
Feb 02, 2021	94.78	95.40	94.78	95.25	95.00	1,328,100
Feb 01, 2021	93.42	94.08	92.95	93.95	93.71	2,581,600
Jan 29, 2021	93.39	93.69	91.86	92.37	92.13	3,117,200
Jan 28, 2021	93.85	94.98	93.69	94.22	93.97	5,314,400
Jan 27, 2021	94.48	94.59	93.03	93.46	93.22	3,260,300
Jan 26, 2021	96.15	96.24	95.58	95.76	95.51	1,649,200
Jan 25, 2021	95.83	96.12	94.72	96.04	95.79	1,162,500
Jan 22, 2021	95.54	96.01	95.49	95.83	95.58	1,246,700
Jan 21, 2021	96.39	96.42	95.91	96.28	96.03	1,099,200
Jan 20, 2021	95.70	96.33	95.60	96.25	96.00	1,916,800
Jan 19, 2021	95.15	95.25	94.77	95.10	94.85	5,679,400
Jan 15, 2021	94.56	94.76	93.77	94.28	94.03	1,439,500
Jan 14, 2021	95.43	95.75	95.20	95.27	95.02	1,882,400
Jan 13, 2021	95.03	95.36	94.76	95.11	94.86	785,600
Jan 12, 2021	94.71	95.12	94.38	95.03	94.78	1,844,300
Jan 11, 2021	94.36	95.06	94.30	94.67	94.42	1,083,300
Jan 08, 2021	95.40	95.53	94.51	95.53	95.28	3,344,100
Jan 07, 2021	94.09	94.83	94.06	94.67	94.42	1,538,600
Jan 06, 2021	92.87	94.47	92.77	93.72	93.48	1,569,100
Jan 05, 2021	92.14	93.24	92.14	93.06	92.82	1,267,400
Jan 04, 2021	93.44	93.51	91.28	92.05	91.81	6,892,800
Dec 31, 2020	92.58	92.68	92.21	92.58	92.34	3,220,900
Dec 30, 2020	92.58	92.90	92.49	92.51	92.27	1,304,000
Dec 29, 2020	92.70	92.76	92.01	92.19	91.95	849,800
Dec 28, 2020	92.17	92.33	91.96	92.01	91.77	1,175,300
Dec 24, 2020	91.46	91.62	91.26	91.59	91.35	769,300
Dec 23, 2020	91.42	91.68	91.35	91.38	91.14	898,800
Dec 22, 2020	90.98	91.10	90.62	90.96	90.72	940,900
Dec 21, 2020	90.10	91.23	89.74	91.05	90.81	3,064,100
Dec 21, 2020	0.552 Dividend
Dec 18, 2020	92.58	92.63	91.83	92.26	91.47	1,537,200
Dec 17, 2020	92.43	92.59	92.34	92.55	91.76	1,117,100
Dec 16, 2020	91.86	92.14	91.60	91.96	91.17	1,264,800
Dec 15, 2020	91.19	91.75	91.00	91.74	90.95	1,446,700
Dec 14, 2020	91.36	91.55	90.55	90.57	89.79	1,032,200
Dec 11, 2020	90.53	90.83	90.18	90.77	89.99	1,008,600
Dec 10, 2020	90.36	91.16	90.22	91.01	90.23	765,000
Dec 09, 2020	91.68	91.68	90.37	90.75	89.97	795,800
Dec 08, 2020	90.75	91.42	90.71	91.31	90.53	1,458,700
Dec 07, 2020	91.02	91.20	90.77	91.02	90.24	896,500
Dec 04, 2020	90.81	91.31	90.77	91.31	90.53	938,800
Dec 03, 2020	90.43	90.77	90.24	90.44	89.66	1,197,200
Dec 02, 2020	89.65	90.22	89.53	90.14	89.37	1,337,900
Dec 01, 2020	89.90	90.31	89.72	90.08	89.31	1,401,800
Nov 30, 2020	89.50	89.52	88.51	88.76	88.00	1,392,400
Nov 27, 2020	89.59	89.86	89.58	89.77	89.00	530,300
Nov 25, 2020	89.18	89.43	88.85	89.33	88.56	1,076,700
Nov 24, 2020	88.84	89.51	88.62	89.47	88.70	1,575,200
Nov 23, 2020	88.22	88.46	87.66	88.13	87.37	684,900
Nov 20, 2020	87.86	88.02	87.66	87.70	86.95	1,330,900
Nov 19, 2020	87.22	87.87	86.93	87.84	87.09	1,064,700
Nov 18, 2020	88.19	88.35	87.30	87.30	86.55	1,112,100
Nov 17, 2020	87.82	88.33	87.50	88.06	87.31	1,684,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures4,116.25-3.25(-0.08%)

Dow Futures33,674.00-8.00(-0.02%)

Nasdaq Futures13,821.75-7.75(-0.06%)

Vanguard Total World Stock Index Fund ETF Shares (VT)

S&P Futures
4,116.25
-3.25(-0.08%)

Dow Futures
33,674.00
-8.00(-0.02%)

Nasdaq Futures
13,821.75
-7.75(-0.06%)