Vanguard Total World Stoc... (VT)
AMEX: VT
· Real-Time Price · USD
134.41
2.22 (1.68%)
At close: Aug 22, 2025, 3:59 PM
134.45
0.03%
After-hours: Aug 22, 2025, 07:51 PM EDT
VT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 132.74 | 134.66 | 132.66 | 134.45 | 134.45 | 1.71% | 2,947,044 |
| Aug 21, 2025 | 132.26 | 132.59 | 131.92 | 132.19 | 132.19 | -0.36% | 1,920,367 |
| Aug 20, 2025 | 132.91 | 132.92 | 131.86 | 132.67 | 132.67 | -0.13% | 3,283,374 |
| Aug 19, 2025 | 133.38 | 133.67 | 132.63 | 132.84 | 132.84 | -0.46% | 2,295,910 |
| Aug 18, 2025 | 133.37 | 133.51 | 133.18 | 133.45 | 133.45 | 0.05% | 3,238,029 |
| Aug 15, 2025 | 133.87 | 133.87 | 133.20 | 133.38 | 133.38 | 0.00% | 1,812,000 |
| Aug 14, 2025 | 133.09 | 133.48 | 132.90 | 133.38 | 133.38 | -0.24% | 2,047,649 |
| Aug 13, 2025 | 133.56 | 133.75 | 133.27 | 133.70 | 133.70 | 0.50% | 3,866,845 |
| Aug 12, 2025 | 132.00 | 133.03 | 131.80 | 133.03 | 133.03 | 1.19% | 1,919,770 |
| Aug 11, 2025 | 131.91 | 131.98 | 131.26 | 131.46 | 131.46 | -0.27% | 2,595,039 |
| Aug 8, 2025 | 131.41 | 131.95 | 131.37 | 131.81 | 131.81 | 0.59% | 1,731,319 |
| Aug 7, 2025 | 131.77 | 131.88 | 130.48 | 131.04 | 131.04 | 0.18% | 2,398,700 |
| Aug 6, 2025 | 130.36 | 130.92 | 130.06 | 130.80 | 130.80 | 0.65% | 2,104,937 |
| Aug 5, 2025 | 130.52 | 130.63 | 129.61 | 129.95 | 129.95 | -0.20% | 1,751,900 |
| Aug 4, 2025 | 129.50 | 130.23 | 129.35 | 130.21 | 130.21 | 1.40% | 2,642,400 |
| Aug 1, 2025 | 129.08 | 129.08 | 127.79 | 128.41 | 128.41 | -1.17% | 7,426,971 |
| Jul 31, 2025 | 131.30 | 131.30 | 129.73 | 129.93 | 129.93 | -0.53% | 3,032,940 |
| Jul 30, 2025 | 131.08 | 131.38 | 130.12 | 130.62 | 130.62 | -0.35% | 2,920,033 |
| Jul 29, 2025 | 131.63 | 131.69 | 130.92 | 131.08 | 131.08 | -0.18% | 2,040,727 |
| Jul 28, 2025 | 131.67 | 131.70 | 131.09 | 131.32 | 131.32 | -0.50% | 1,877,141 |