Vanguard Total World Stock Index Fund ETF Shares (VT) Historical Stock Data
119.84 ↑0.14 (0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VT is down -0.07% a day on average. There have been 16 days where Vanguard Total World Stock Index Fund ETF Shares closed green and 14 days where VT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 119.55 | 119.84 | ↑$0.29 (0.24%) | 119.29 | 120.04 | 0.94M |
| 2024-12-24 | 118.94 | 119.70 | ↑$0.76 (0.64%) | 118.81 | 119.73 | 1.22M |
| 2024-12-23 | 118.10 | 118.76 | ↑$0.66 (0.56%) | 117.53 | 118.85 | 1.93M |
| 2024-12-20 | 116.56 | 118.11 | ↑$1.55 (1.33%) | 116.39 | 118.97 | 2.67M |
| 2024-12-19 | 119.05 | 118.04 | ↓$1.01 (-0.85%) | 118.03 | 119.31 | 2.02M |
| 2024-12-18 | 121.60 | 118.06 | ↓$3.54 (-2.91%) | 118.02 | 121.91 | 1.98M |
| 2024-12-17 | 121.85 | 121.65 | ↓$0.20 (-0.16%) | 121.43 | 121.85 | 1.64M |
| 2024-12-16 | 122.08 | 122.16 | ↑$0.08 (0.07%) | 121.96 | 122.42 | 1.63M |
| 2024-12-13 | 122.44 | 122.00 | ↓$0.44 (-0.36%) | 121.71 | 122.47 | 1.16M |
| 2024-12-12 | 122.64 | 122.14 | ↓$0.50 (-0.41%) | 122.13 | 122.70 | 1.17M |
| 2024-12-11 | 122.71 | 122.97 | ↑$0.26 (0.21%) | 122.57 | 123.10 | 1.06M |
| 2024-12-10 | 122.75 | 122.04 | ↓$0.71 (-0.58%) | 121.99 | 122.75 | 1.12M |
| 2024-12-09 | 123.52 | 122.82 | ↓$0.70 (-0.57%) | 122.77 | 123.64 | 1.62M |
| 2024-12-06 | 123.20 | 123.07 | ↓$0.13 (-0.11%) | 122.91 | 123.36 | 1.04M |
| 2024-12-05 | 123.13 | 122.92 | ↓$0.21 (-0.17%) | 122.89 | 123.28 | 1.04M |
| 2024-12-04 | 122.68 | 122.90 | ↑$0.22 (0.18%) | 122.53 | 122.96 | 1.40M |
| 2024-12-03 | 122.33 | 122.40 | ↑$0.07 (0.06%) | 122.05 | 122.47 | 0.99M |
| 2024-12-02 | 122.10 | 122.20 | ↑$0.10 (0.08%) | 121.79 | 122.33 | 1.46M |
| 2024-11-29 | 121.23 | 121.94 | ↑$0.71 (0.59%) | 121.18 | 122.07 | 616.53K |
| 2024-11-27 | 121.33 | 121.03 | ↓$0.30 (-0.25%) | 120.81 | 121.50 | 1.72M |
| 2024-11-26 | 121.14 | 121.18 | ↑$0.04 (0.03%) | 120.75 | 121.25 | 1.12M |
| 2024-11-25 | 121.43 | 121.10 | ↓$0.33 (-0.27%) | 120.68 | 121.66 | 1.21M |
| 2024-11-22 | 120.05 | 120.59 | ↑$0.54 (0.45%) | 120.03 | 120.68 | 1.15M |
| 2024-11-21 | 119.89 | 120.07 | ↑$0.18 (0.15%) | 119.15 | 120.28 | 0.99M |
| 2024-11-20 | 119.41 | 119.50 | ↑$0.09 (0.08%) | 118.49 | 119.55 | 1.53M |
| 2024-11-19 | 118.48 | 119.53 | ↑$1.05 (0.89%) | 118.43 | 119.67 | 1.37M |
| 2024-11-18 | 118.77 | 119.22 | ↑$0.45 (0.38%) | 118.58 | 119.43 | 1.90M |
| 2024-11-15 | 119.28 | 118.52 | ↓$0.76 (-0.64%) | 118.28 | 119.33 | 1.80M |
| 2024-11-14 | 120.47 | 119.71 | ↓$0.76 (-0.63%) | 119.61 | 120.62 | 1.02M |
| 2024-11-13 | 120.51 | 120.33 | ↓$0.18 (-0.15%) | 119.95 | 120.73 | 1.31M |
Create an account or log in to view more rows.
$VT we just getting started
$VT Holding Pattern
$VT cup and handle!
$VT C'mon
do a spike!!
$VT fake wall lets break it
$VT f this stock
$VT I’ll be buying more if this dips!
$VT Green today if ya buy
$VT buy the fear
$VT Here we go!!!