U.S. Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 202199.78100.3499.70100.34100.34851,200
Apr 08, 202199.8199.9999.5799.9799.971,327,600
Apr 07, 202199.3099.4899.0899.3499.341,481,400
Apr 06, 202199.2399.7499.2199.4999.491,418,300
Apr 05, 202199.1999.7799.1799.7099.702,396,300
Apr 01, 202197.9398.5997.9198.5798.572,552,200
Mar 31, 202197.0497.6997.0497.2997.293,108,400
Mar 30, 202196.8197.1696.5397.1097.102,491,800
Mar 29, 202197.0197.3296.5297.1297.122,314,400
Mar 26, 202196.3497.5596.1397.4997.492,400,000
Mar 25, 202195.1496.1194.6495.9995.995,577,300
Mar 24, 202196.2996.5895.4195.4495.442,231,200
Mar 23, 202196.9897.1496.0096.2196.212,397,200
Mar 22, 202197.0097.7296.9897.4297.421,902,500
Mar 22, 20210.253 Dividend
Mar 19, 202197.1097.5996.5197.2496.991,042,500
Mar 18, 202197.9198.4297.0197.1496.891,429,200
Mar 17, 202197.6598.7897.4098.5898.321,325,900
Mar 16, 202198.4998.5597.9298.1697.902,499,700
Mar 15, 202197.7698.3197.2498.2497.981,152,100
Mar 12, 202197.2497.8497.0297.8397.581,809,700
Mar 11, 202197.2998.1197.2197.8297.571,134,300
Mar 10, 202196.6796.8996.1896.5896.332,126,700
Mar 09, 202195.7996.6395.6096.1395.883,154,600
Mar 08, 202195.1995.8594.5994.6694.412,303,200
Mar 05, 202194.9495.5692.9595.3495.095,813,600
Mar 04, 202195.3595.8693.1194.0593.813,340,100
Mar 03, 202196.3596.5995.4095.4495.192,358,900
Mar 02, 202197.0397.0896.3496.4696.211,937,400
Mar 01, 202196.1497.3396.1197.0996.845,662,400
Feb 26, 202195.7195.8194.3294.8494.593,535,500
Feb 25, 202197.7098.0195.3295.6395.382,147,600
Feb 24, 202196.6697.9396.3797.8697.611,553,900
Feb 23, 202196.5997.5195.3797.2496.992,447,600
Feb 22, 202197.2597.7797.0597.0696.81812,700
Feb 19, 202198.2498.5597.9798.1197.851,006,300
Feb 18, 202197.6997.9997.0897.8697.611,212,700
Feb 17, 202198.1598.5097.7398.3998.13763,800
Feb 16, 202199.0799.1998.4798.7198.451,096,400
Feb 12, 202197.8498.5897.8198.5898.321,006,100
Feb 11, 202198.1098.2297.4798.1197.85856,400
Feb 10, 202198.1498.2297.0697.6197.361,397,000
Feb 09, 202197.2797.7797.2097.6297.37847,600
Feb 08, 202197.0597.3696.9297.3297.071,048,700
Feb 05, 202196.5496.6996.1896.6596.40975,700
Feb 04, 202195.4896.0695.3996.0695.81957,000
Feb 03, 202195.4195.6794.9895.4095.151,290,900
Feb 02, 202194.7895.4094.7895.2595.001,328,100
Feb 01, 202193.4294.0892.9593.9593.712,581,600
Jan 29, 202193.3993.6991.8692.3792.133,117,200
Jan 28, 202193.8594.9893.6994.2293.975,314,400
Jan 27, 202194.4894.5993.0393.4693.223,260,300
Jan 26, 202196.1596.2495.5895.7695.511,649,200
Jan 25, 202195.8396.1294.7296.0495.791,162,500
Jan 22, 202195.5496.0195.4995.8395.581,246,700
Jan 21, 202196.3996.4295.9196.2896.031,099,200
Jan 20, 202195.7096.3395.6096.2596.001,916,800
Jan 19, 202195.1595.2594.7795.1094.855,679,400
Jan 15, 202194.5694.7693.7794.2894.031,439,500
Jan 14, 202195.4395.7595.2095.2795.021,882,400
Jan 13, 202195.0395.3694.7695.1194.86785,600
Jan 12, 202194.7195.1294.3895.0394.781,844,300
Jan 11, 202194.3695.0694.3094.6794.421,083,300
Jan 08, 202195.4095.5394.5195.5395.283,344,100
Jan 07, 202194.0994.8394.0694.6794.421,538,600
Jan 06, 202192.8794.4792.7793.7293.481,569,100
Jan 05, 202192.1493.2492.1493.0692.821,267,400
Jan 04, 202193.4493.5191.2892.0591.816,892,800
Dec 31, 202092.5892.6892.2192.5892.343,220,900
Dec 30, 202092.5892.9092.4992.5192.271,304,000
Dec 29, 202092.7092.7692.0192.1991.95849,800
Dec 28, 202092.1792.3391.9692.0191.771,175,300
Dec 24, 202091.4691.6291.2691.5991.35769,300
Dec 23, 202091.4291.6891.3591.3891.14898,800
Dec 22, 202090.9891.1090.6290.9690.72940,900
Dec 21, 202090.1091.2389.7491.0590.813,064,100
Dec 21, 20200.552 Dividend
Dec 18, 202092.5892.6391.8392.2691.471,537,200
Dec 17, 202092.4392.5992.3492.5591.761,117,100
Dec 16, 202091.8692.1491.6091.9691.171,264,800
Dec 15, 202091.1991.7591.0091.7490.951,446,700
Dec 14, 202091.3691.5590.5590.5789.791,032,200
Dec 11, 202090.5390.8390.1890.7789.991,008,600
Dec 10, 202090.3691.1690.2291.0190.23765,000
Dec 09, 202091.6891.6890.3790.7589.97795,800
Dec 08, 202090.7591.4290.7191.3190.531,458,700
Dec 07, 202091.0291.2090.7791.0290.24896,500
Dec 04, 202090.8191.3190.7791.3190.53938,800
Dec 03, 202090.4390.7790.2490.4489.661,197,200
Dec 02, 202089.6590.2289.5390.1489.371,337,900
Dec 01, 202089.9090.3189.7290.0889.311,401,800
Nov 30, 202089.5089.5288.5188.7688.001,392,400
Nov 27, 202089.5989.8689.5889.7789.00530,300
Nov 25, 202089.1889.4388.8589.3388.561,076,700
Nov 24, 202088.8489.5188.6289.4788.701,575,200
Nov 23, 202088.2288.4687.6688.1387.37684,900
Nov 20, 202087.8688.0287.6687.7086.951,330,900
Nov 19, 202087.2287.8786.9387.8487.091,064,700
Nov 18, 202088.1988.3587.3087.3086.551,112,100
Nov 17, 202087.8288.3387.5088.0687.311,684,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...