Home

Vanguard Total World Stock Index ETF (VT)

121.07
-0.87 (-0.71%)
SummaryNewsPress ReleasesChartHistorical
2024-10-31 - 2025-01-31
DateOpenHighLowCloseVolumeAdjusted Close
1/31/2025122.24122.66120.97121.076,052,614121.07
1/30/2025121.58122.36121.39121.941,476,510121.94
1/29/2025121.24121.40120.48120.921,473,416120.92
1/28/2025120.74121.44120.17121.291,776,422121.29
1/27/2025119.98120.67119.83120.512,417,189120.51
1/24/2025122.10122.35121.73121.901,365,712121.90
1/23/2025121.22121.91121.12121.891,362,928121.89
1/22/2025121.38121.55121.21121.241,516,997121.24
1/21/2025120.40120.96120.06120.932,170,807120.93
1/17/2025119.39119.80119.26119.481,390,826119.48
1/16/2025118.68118.90118.22118.494,770,325118.49
1/15/2025118.26118.67117.93118.384,747,485118.38
1/14/2025116.84116.99115.94116.601,522,092116.60
1/13/2025115.23116.24115.14116.204,232,862116.20
1/10/2025117.29117.29115.88116.165,313,834116.16
1/08/2025117.90118.25117.32118.055,568,674118.05
1/07/2025119.71119.76117.83118.016,187,462118.01
1/06/2025119.07120.00118.93119.181,641,341119.18
1/03/2025117.82118.57117.50118.451,595,814118.45
1/02/2025117.98118.32116.61117.242,520,279117.24
12/31/2024117.750.00117.75117.480117.48
12/30/2024117.77118.33117.11117.752,054,476117.75
12/27/2024119.23119.37118.24118.901,588,007118.90
12/26/2024119.55120.04119.29119.84944,028119.84
12/24/2024118.94119.73118.81119.701,222,644119.70
12/23/2024118.10118.84117.53118.761,931,531118.76
12/20/2024116.56118.97116.39118.112,673,807118.11
12/19/2024119.05119.31118.03118.042,015,813117.16
12/18/2024121.60121.91118.02118.061,984,325117.18
12/17/2024121.85121.85121.43121.651,776,439120.75
12/16/2024122.08122.42121.96122.161,687,295121.25
12/13/2024122.44122.48121.71122.001,158,634121.09
12/12/2024122.64122.69122.13122.141,173,455121.23
12/11/2024122.71123.10122.57122.971,061,721122.06
12/10/2024122.75122.75121.98122.041,122,405121.13
12/09/2024123.52123.64122.76122.821,626,404121.91
12/06/2024123.20123.36122.91123.071,037,483122.16
12/05/2024123.13123.28122.89122.921,037,174122.01
12/04/2024122.68122.95122.53122.901,923,301121.99
12/03/2024122.33122.47122.05122.40985,921121.49
12/02/2024122.10122.34121.79122.201,477,863121.29
11/29/2024121.23122.07121.17121.94616,527121.03
11/27/2024121.33121.50120.81121.031,715,674120.13
11/26/2024121.14121.30120.75121.181,120,879120.28
11/25/2024121.43121.66120.68121.101,213,206120.20
11/22/2024120.05120.67119.96120.591,168,739119.69
11/21/2024119.89120.29119.14120.07996,114119.18
11/20/2024119.41119.55118.49119.501,529,202118.61
11/19/2024118.48119.67118.43119.531,367,725118.64
11/18/2024118.77119.42118.57119.221,916,006118.33
11/15/2024119.28119.33118.27118.521,803,931117.64
11/14/2024120.47120.62119.59119.711,021,165118.82
11/13/2024120.51120.73119.95120.331,305,275119.44
11/12/2024121.08121.22120.04120.581,352,574119.68
11/11/2024121.56121.79121.29121.551,076,679120.65
11/08/2024121.30121.56121.08121.412,177,426120.51
11/07/2024121.28121.97121.23121.752,380,834120.84
11/06/2024120.07120.58119.30120.481,849,761119.58
11/05/2024117.85118.92117.80118.92782,331118.04
11/04/2024117.82118.13117.25117.501,424,445116.63
11/01/2024117.76118.34117.45117.561,508,703116.69