Vanguard Total World Stock Index Fund ETF Shares (VT) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 161.01 | 161.38 | 160.53 | 161.30 | +0.86% | 2,949,100 |
| 2026-08-06 | 160.10 | 160.68 | 159.77 | 159.92 | -0.16% | 4,295,900 |
| 2026-08-05 | 161.34 | 162.00 | 160.12 | 160.17 | -0.17% | 2,386,000 |
| 2026-08-04 | 158.59 | 160.78 | 158.51 | 160.45 | +1.80% | 2,839,000 |
| 2026-08-03 | 156.40 | 157.72 | 156.19 | 157.61 | +1.12% | 2,439,300 |
| 2026-07-31 | 155.98 | 156.25 | 154.25 | 155.86 | +0.26% | 3,216,800 |
| 2026-07-30 | 153.98 | 155.57 | 153.77 | 155.45 | +2.12% | 2,716,700 |
| 2026-07-29 | 153.98 | 154.98 | 152.13 | 152.22 | -1.38% | 4,036,100 |
| 2026-07-28 | 153.88 | 154.82 | 153.24 | 154.35 | -0.06% | 2,579,800 |
| 2026-07-27 | 155.48 | 155.74 | 153.68 | 154.45 | +0.16% | 4,989,400 |
| 2026-07-24 | 154.40 | 155.29 | 153.88 | 154.20 | -0.07% | 2,944,200 |
| 2026-07-23 | 154.27 | 155.10 | 153.56 | 154.31 | -1.10% | 2,084,500 |
| 2026-07-22 | 155.86 | 156.49 | 155.78 | 156.02 | -0.08% | 1,448,600 |
| 2026-07-21 | 155.55 | 156.30 | 155.10 | 156.14 | +1.20% | 1,458,777 |
| 2026-07-20 | 155.39 | 155.69 | 154.18 | 154.29 | -0.32% | 2,124,219 |
| 2026-07-17 | 154.24 | 155.43 | 153.85 | 154.78 | -0.86% | 2,361,300 |
| 2026-07-16 | 156.45 | 156.95 | 155.66 | 156.13 | -0.74% | 1,890,000 |
| 2026-07-15 | 157.25 | 157.51 | 156.21 | 157.29 | +0.33% | 1,960,600 |
| 2026-07-14 | 156.64 | 157.26 | 156.33 | 156.78 | +0.62% | 1,744,200 |
| 2026-07-13 | 156.71 | 156.94 | 155.57 | 155.81 | -1.15% | 2,388,400 |
| 2026-07-10 | 157.21 | 157.73 | 156.29 | 157.63 | +0.40% | 1,760,500 |
| 2026-07-09 | 156.33 | 157.24 | 156.05 | 157.00 | +0.76% | 1,660,600 |
| 2026-07-08 | 155.15 | 155.92 | 154.26 | 155.81 | -0.34% | 1,900,400 |
| 2026-07-07 | 157.28 | 157.44 | 155.95 | 156.34 | -0.93% | 1,929,500 |
| 2026-07-06 | 157.26 | 158.04 | 157.06 | 157.81 | +1.05% | 2,578,500 |
| 2026-07-02 | 156.78 | 157.79 | 154.98 | 156.17 | +0.03% | 2,264,400 |
| 2026-07-01 | 156.19 | 156.99 | 155.70 | 156.12 | -0.53% | 3,083,300 |
| 2026-06-30 | 155.99 | 157.20 | 155.86 | 156.95 | +0.72% | 3,835,400 |
| 2026-06-29 | 155.16 | 155.91 | 153.88 | 155.83 | +1.22% | 2,903,400 |
| 2026-06-26 | 153.62 | 155.14 | 153.26 | 153.95 | -0.58% | 4,824,200 |
| 2026-06-25 | 155.84 | 156.69 | 154.00 | 154.85 | +0.38% | 3,836,700 |
| 2026-06-24 | 154.58 | 155.34 | 153.67 | 154.26 | -0.05% | 3,436,800 |
| 2026-06-23 | 154.42 | 155.60 | 154.21 | 154.33 | -2.05% | 3,432,200 |
| 2026-06-22 | 157.89 | 158.43 | 157.27 | 157.56 | -0.06% | 2,718,900 |
| 2026-06-18 | 157.79 | 157.95 | 157.12 | 157.66 | +0.80% | 1,976,600 |
| 2026-06-17 | 158.46 | 158.86 | 156.13 | 156.41 | -1.00% | 3,620,600 |
| 2026-06-16 | 158.89 | 159.17 | 157.92 | 157.99 | -0.46% | 6,737,700 |
| 2026-06-15 | 158.76 | 159.20 | 158.50 | 158.72 | +1.55% | 4,689,200 |
| 2026-06-12 | 155.90 | 156.84 | 154.91 | 156.29 | +0.44% | 8,980,220 |
| 2026-06-11 | 152.92 | 155.88 | 152.24 | 155.61 | +2.43% | 4,852,896 |
| 2026-06-10 | 153.37 | 154.57 | 151.88 | 151.92 | -1.54% | 5,763,527 |
| 2026-06-09 | 155.74 | 156.56 | 151.20 | 154.30 | -0.12% | 5,115,577 |
| 2026-06-08 | 155.16 | 155.60 | 154.21 | 154.48 | +0.52% | 5,059,000 |
| 2026-06-05 | 157.09 | 157.09 | 153.23 | 153.68 | -3.07% | 3,986,400 |
| 2026-06-04 | 157.57 | 158.75 | 157.46 | 158.54 | +0.37% | 2,216,100 |
| 2026-06-03 | 159.00 | 159.00 | 157.81 | 157.95 | -0.88% | 3,336,600 |
| 2026-06-02 | 158.65 | 159.41 | 158.42 | 159.35 | +0.47% | 2,967,600 |
| 2026-06-01 | 158.04 | 159.17 | 157.50 | 158.60 | +0.30% | 3,407,100 |
| 2026-05-29 | 158.14 | 158.53 | 157.80 | 158.12 | +0.16% | 5,118,100 |
| 2026-05-28 | 156.72 | 158.01 | 156.47 | 157.87 | +0.45% | 3,263,200 |
| 2026-05-27 | 157.50 | 157.59 | 156.73 | 157.16 | -0.14% | 4,252,100 |
| 2026-05-26 | 157.38 | 157.63 | 156.90 | 157.38 | +1.16% | 2,407,900 |
| 2026-05-22 | 155.70 | 156.29 | 155.32 | 155.57 | +0.23% | 2,565,600 |
| 2026-05-21 | 154.11 | 155.71 | 153.72 | 155.21 | +0.38% | 2,375,200 |
| 2026-05-20 | 152.94 | 154.77 | 152.72 | 154.63 | +1.31% | 2,038,400 |
| 2026-05-19 | 152.72 | 153.50 | 152.03 | 152.63 | -0.70% | 2,543,900 |
| 2026-05-18 | 154.02 | 154.41 | 152.61 | 153.71 | +0.12% | 2,650,000 |
| 2026-05-15 | 154.19 | 154.30 | 153.22 | 153.52 | -1.60% | 3,071,500 |
| 2026-05-14 | 155.56 | 156.42 | 155.35 | 156.02 | +0.40% | 2,520,100 |
| 2026-05-13 | 154.42 | 155.57 | 154.01 | 155.40 | +0.68% | 1,550,500 |
| 2026-05-12 | 154.24 | 154.51 | 152.98 | 154.35 | -0.62% | 2,307,800 |
| 2026-05-11 | 155.33 | 155.63 | 155.00 | 155.32 | +0.09% | 2,164,600 |
| 2026-05-08 | 154.94 | 155.27 | 154.70 | 155.18 | +0.95% | 2,360,700 |
| 2026-05-07 | 155.27 | 155.31 | 153.45 | 153.72 | -0.86% | 2,744,800 |
| 2026-05-06 | 154.13 | 155.17 | 153.91 | 155.06 | +1.93% | 2,151,100 |
| 2026-05-05 | 151.67 | 152.43 | 151.55 | 152.12 | +1.04% | 2,451,800 |
| 2026-05-04 | 151.29 | 151.72 | 150.01 | 150.56 | -0.58% | 2,609,800 |
| 2026-05-01 | 151.60 | 152.40 | 151.33 | 151.44 | +0.16% | 2,817,700 |
| 2026-04-30 | 149.84 | 151.38 | 149.40 | 151.20 | +1.52% | 4,025,100 |
| 2026-04-29 | 149.51 | 149.51 | 148.30 | 148.94 | -0.35% | 2,203,600 |
| 2026-04-28 | 149.61 | 149.84 | 148.89 | 149.46 | -0.57% | 1,857,100 |
| 2026-04-27 | 150.35 | 150.55 | 149.92 | 150.32 | -0.01% | 2,892,900 |
| 2026-04-24 | 149.72 | 150.42 | 149.28 | 150.34 | +0.80% | 4,861,300 |
| 2026-04-23 | 149.71 | 150.15 | 147.70 | 149.15 | -0.63% | 3,382,900 |
| 2026-04-22 | 149.86 | 150.13 | 149.66 | 150.10 | +0.90% | 1,863,900 |
| 2026-04-21 | 150.52 | 150.69 | 148.52 | 148.76 | -1.14% | 2,473,100 |
| 2026-04-20 | 150.25 | 150.58 | 149.77 | 150.48 | -0.24% | 3,183,300 |
| 2026-04-17 | 150.26 | 151.44 | 150.13 | 150.84 | +1.38% | 3,111,100 |
| 2026-04-16 | 148.93 | 149.10 | 148.35 | 148.79 | +0.11% | 2,329,000 |
| 2026-04-15 | 147.89 | 148.71 | 147.73 | 148.62 | +0.36% | 2,622,700 |
| 2026-04-14 | 146.94 | 148.18 | 146.94 | 148.09 | +1.15% | 3,059,500 |
| 2026-04-13 | 144.43 | 146.46 | 144.17 | 146.40 | +0.98% | 4,455,900 |
| 2026-04-10 | 145.38 | 145.66 | 144.72 | 144.98 | +0.02% | 2,317,400 |
| 2026-04-09 | 143.85 | 145.35 | 143.57 | 144.95 | +0.26% | 3,965,000 |
| 2026-04-08 | 144.71 | 145.29 | 143.73 | 144.58 | +3.18% | 6,111,500 |
| 2026-04-07 | 139.52 | 140.26 | 138.29 | 140.13 | +0.04% | 3,542,000 |
| 2026-04-06 | 139.86 | 140.31 | 139.43 | 140.07 | +0.50% | 2,548,900 |
| 2026-04-02 | 137.24 | 139.91 | 136.98 | 139.37 | -0.23% | 2,973,800 |
| 2026-04-01 | 139.34 | 140.49 | 139.23 | 139.69 | +0.99% | 3,990,700 |
| 2026-03-31 | 135.74 | 138.48 | 135.43 | 138.32 | +3.08% | 8,261,900 |
| 2026-03-30 | 135.84 | 135.94 | 133.65 | 134.19 | -0.32% | 4,883,100 |
| 2026-03-27 | 135.87 | 136.11 | 134.29 | 134.62 | -1.33% | 5,289,200 |
| 2026-03-26 | 137.84 | 138.64 | 136.34 | 136.44 | -1.96% | 4,334,400 |
| 2026-03-25 | 139.65 | 139.93 | 138.52 | 139.17 | +0.92% | 4,334,000 |
| 2026-03-24 | 137.30 | 138.70 | 136.95 | 137.90 | -0.51% | 4,429,000 |
| 2026-03-23 | 138.60 | 140.11 | 137.87 | 138.60 | +1.67% | 6,783,800 |
| 2026-03-20 | 138.67 | 138.82 | 135.58 | 136.32 | -2.31% | 5,287,200 |
| 2026-03-19 | 138.25 | 140.19 | 137.90 | 139.55 | -0.19% | 5,703,700 |
| 2026-03-18 | 141.29 | 141.68 | 139.80 | 139.82 | -1.55% | 3,503,263 |
| 2026-03-17 | 142.27 | 142.73 | 141.80 | 142.02 | +0.37% | 2,818,304 |
| 2026-03-16 | 141.25 | 142.06 | 140.90 | 141.49 | +1.41% | 4,340,803 |
| 2026-03-13 | 141.25 | 141.88 | 139.34 | 139.52 | -0.73% | 8,763,521 |
| 2026-03-12 | 141.77 | 141.96 | 140.46 | 140.55 | -1.74% | 9,415,553 |
| 2026-03-11 | 143.11 | 143.73 | 142.28 | 143.04 | -0.13% | 8,398,387 |
| 2026-03-10 | 143.34 | 145.00 | 142.76 | 143.22 | -0.01% | 8,054,968 |
| 2026-03-09 | 140.31 | 143.62 | 139.35 | 143.24 | +0.92% | 9,180,747 |
| 2026-03-06 | 141.69 | 142.63 | 141.03 | 141.93 | -1.14% | 7,498,728 |
| 2026-03-05 | 144.01 | 144.86 | 142.30 | 143.57 | -1.16% | 10,527,810 |
| 2026-03-04 | 144.48 | 145.59 | 143.91 | 145.26 | +0.85% | 5,318,015 |
| 2026-03-03 | 142.88 | 144.61 | 141.27 | 144.04 | -1.98% | 13,870,590 |
| 2026-03-02 | 145.47 | 147.46 | 145.30 | 146.95 | -0.60% | 7,713,323 |
| 2026-02-27 | 147.59 | 148.03 | 147.11 | 147.84 | -0.38% | 5,198,312 |
| 2026-02-26 | 149.07 | 149.07 | 147.25 | 148.40 | -0.34% | 6,394,051 |
| 2026-02-25 | 148.49 | 149.01 | 148.22 | 148.91 | +0.82% | 5,340,092 |
| 2026-02-24 | 146.60 | 147.88 | 146.34 | 147.70 | +0.72% | 6,002,834 |
| 2026-02-23 | 147.65 | 148.10 | 146.19 | 146.65 | -0.88% | 6,073,190 |
| 2026-02-20 | 146.33 | 148.04 | 146.26 | 147.95 | +0.87% | 5,087,052 |
| 2026-02-19 | 146.32 | 146.76 | 146.02 | 146.68 | -0.22% | 3,861,139 |
| 2026-02-18 | 146.62 | 147.66 | 146.35 | 147.01 | +0.49% | 3,300,912 |
| 2026-02-17 | 145.63 | 146.69 | 144.76 | 146.29 | -0.03% | 5,586,674 |
| 2026-02-13 | 145.88 | 147.00 | 145.09 | 146.34 | +0.26% | 5,372,167 |
| 2026-02-12 | 148.51 | 148.67 | 145.79 | 145.96 | -1.37% | 6,120,443 |
| 2026-02-11 | 148.53 | 148.72 | 147.12 | 147.98 | +0.27% | 4,919,825 |
| 2026-02-10 | 148.22 | 148.30 | 147.54 | 147.58 | -0.06% | 3,726,999 |
| 2026-02-09 | 146.47 | 147.93 | 146.32 | 147.67 | +0.83% | 3,890,177 |
| 2026-02-06 | 144.64 | 146.66 | 144.62 | 146.46 | +2.16% | 2,636,548 |
| 2026-02-05 | 144.01 | 144.71 | 143.12 | 143.37 | -1.21% | 8,561,292 |
| 2026-02-04 | 146.27 | 146.40 | 144.31 | 145.13 | -0.33% | 7,009,755 |
| 2026-02-03 | 146.45 | 146.56 | 144.39 | 145.61 | -0.37% | 5,718,653 |
| 2026-02-02 | 145.18 | 146.43 | 145.07 | 146.15 | +0.48% | 4,177,353 |
| 2026-01-30 | 146.10 | 146.40 | 144.60 | 145.45 | -0.87% | 13,316,010 |
| 2026-01-29 | 147.48 | 147.48 | 144.85 | 146.72 | -0.05% | 8,850,029 |
| 2026-01-28 | 147.15 | 147.26 | 146.32 | 146.80 | -0.17% | 4,430,290 |
| 2026-01-27 | 146.51 | 147.15 | 146.48 | 147.05 | +0.83% | 4,936,866 |
| 2026-01-26 | 145.67 | 146.15 | 145.53 | 145.84 | +0.44% | 4,678,606 |
| 2026-01-23 | 144.74 | 145.32 | 144.51 | 145.20 | +0.19% | 3,791,679 |
| 2026-01-22 | 145.00 | 145.32 | 144.56 | 144.92 | +0.56% | 5,292,980 |
| 2026-01-21 | 143.10 | 144.75 | 142.73 | 144.12 | +1.17% | 6,825,892 |
| 2026-01-20 | 143.16 | 143.74 | 142.28 | 142.45 | -1.71% | 7,591,373 |
| 2026-01-16 | 145.23 | 145.24 | 144.48 | 144.93 | +0.00% | 3,127,653 |
| 2026-01-15 | 145.34 | 145.55 | 144.83 | 144.93 | +0.23% | 4,058,563 |
| 2026-01-14 | 144.49 | 144.68 | 143.84 | 144.60 | -0.07% | 4,545,073 |
| 2026-01-13 | 145.18 | 145.25 | 144.38 | 144.70 | -0.37% | 4,232,103 |
| 2026-01-12 | 144.38 | 145.31 | 144.37 | 145.24 | +0.45% | 3,400,799 |
| 2026-01-09 | 143.92 | 144.76 | 143.72 | 144.59 | +0.66% | 3,998,706 |
| 2026-01-08 | 143.32 | 143.72 | 143.12 | 143.64 | +0.07% | 3,069,971 |
| 2026-01-07 | 144.12 | 144.27 | 143.46 | 143.54 | -0.42% | 7,542,293 |
| 2026-01-06 | 143.55 | 144.22 | 143.49 | 144.14 | +0.59% | 4,700,553 |
| 2026-01-05 | 142.73 | 143.50 | 142.68 | 143.30 | +0.84% | 7,382,396 |
| 2026-01-02 | 142.26 | 142.47 | 141.38 | 142.10 | +0.74% | 4,387,715 |
| 2025-12-31 | 141.97 | 142.05 | 141.03 | 141.06 | -0.65% | 3,672,560 |
| 2025-12-30 | 142.15 | 142.35 | 141.95 | 141.98 | -0.02% | 2,538,632 |
| 2025-12-29 | 142.12 | 142.30 | 141.67 | 142.01 | -0.34% | 2,760,412 |
| 2025-12-26 | 142.55 | 142.61 | 142.22 | 142.50 | +0.10% | 1,699,021 |
| 2025-12-24 | 142.04 | 142.46 | 142.01 | 142.36 | +0.25% | 1,430,057 |
| 2025-12-23 | 141.45 | 142.05 | 141.38 | 142.01 | +0.47% | 2,762,577 |
| 2025-12-22 | 141.23 | 141.47 | 140.97 | 141.34 | +0.60% | 3,065,822 |
| 2025-12-19 | 139.90 | 140.75 | 139.86 | 140.50 | +0.04% | 3,108,585 |
| 2025-12-18 | 140.61 | 141.27 | 140.18 | 140.44 | +0.75% | 2,187,032 |
| 2025-12-17 | 140.85 | 141.00 | 139.33 | 139.39 | -0.92% | 2,634,978 |
| 2025-12-16 | 140.91 | 141.17 | 140.03 | 140.68 | -0.38% | 3,710,006 |
| 2025-12-15 | 142.12 | 142.20 | 141.00 | 141.22 | +0.00% | 3,988,206 |
| 2025-12-12 | 142.62 | 142.64 | 140.69 | 141.22 | -0.94% | 3,720,736 |
| 2025-12-11 | 141.91 | 142.66 | 141.41 | 142.56 | +0.27% | 3,182,517 |
| 2025-12-10 | 141.01 | 142.48 | 140.82 | 142.17 | +0.85% | 4,262,287 |
| 2025-12-09 | 141.02 | 141.47 | 140.92 | 140.97 | -0.11% | 2,519,678 |
| 2025-12-08 | 141.78 | 141.78 | 140.81 | 141.13 | -0.30% | 3,192,040 |
| 2025-12-05 | 141.70 | 142.16 | 141.38 | 141.56 | +0.20% | 3,904,467 |
| 2025-12-04 | 141.50 | 141.55 | 140.84 | 141.28 | +0.16% | 3,958,170 |
| 2025-12-03 | 140.35 | 141.20 | 140.24 | 141.06 | +0.41% | 2,790,205 |
| 2025-12-02 | 140.66 | 140.80 | 140.05 | 140.48 | +0.19% | 1,996,445 |
| 2025-12-01 | 140.17 | 140.84 | 140.07 | 140.22 | -0.48% | 2,802,890 |
| 2025-11-28 | 140.33 | 140.94 | 140.27 | 140.89 | +0.48% | 1,657,540 |
| 2025-11-26 | 139.64 | 140.53 | 139.50 | 140.22 | +0.82% | 4,283,875 |
| 2025-11-25 | 137.85 | 139.24 | 137.11 | 139.08 | +0.93% | 2,834,744 |
| 2025-11-24 | 136.60 | 137.90 | 136.40 | 137.80 | +1.21% | 4,782,977 |
| 2025-11-21 | 135.28 | 137.01 | 134.48 | 136.15 | +1.05% | 4,733,928 |
| 2025-11-20 | 138.51 | 138.88 | 134.67 | 134.73 | -1.53% | 8,104,211 |
| 2025-11-19 | 136.64 | 137.70 | 136.07 | 136.82 | +0.10% | 3,084,111 |
| 2025-11-18 | 136.75 | 137.44 | 135.71 | 136.68 | -0.75% | 6,751,865 |
| 2025-11-17 | 138.65 | 139.29 | 137.07 | 137.71 | -1.10% | 5,049,661 |
| 2025-11-14 | 138.13 | 139.96 | 137.73 | 139.24 | -0.04% | 3,513,612 |
| 2025-11-13 | 141.08 | 141.16 | 139.06 | 139.29 | -1.55% | 3,749,879 |
| 2025-11-12 | 141.55 | 141.63 | 141.11 | 141.49 | +0.24% | 2,500,439 |
| 2025-11-11 | 140.66 | 141.33 | 140.50 | 141.15 | +0.27% | 2,296,927 |
| 2025-11-10 | 140.04 | 140.91 | 139.60 | 140.77 | +1.40% | 4,168,695 |
| 2025-11-07 | 138.11 | 138.86 | 136.90 | 138.83 | +0.24% | 2,999,428 |
| 2025-11-06 | 139.60 | 139.78 | 138.18 | 138.50 | -0.89% | 3,046,878 |
| 2025-11-05 | 139.03 | 140.25 | 138.96 | 139.75 | +0.55% | 2,283,451 |
| 2025-11-04 | 139.25 | 139.92 | 138.90 | 138.99 | -1.26% | 2,352,329 |
| 2025-11-03 | 141.10 | 141.18 | 140.09 | 140.76 | +0.12% | 2,903,097 |
| 2025-10-31 | 140.99 | 140.99 | 139.97 | 140.59 | +0.18% | 2,427,011 |
| 2025-10-30 | 140.80 | 141.28 | 140.31 | 140.34 | -0.88% | 5,374,260 |
| 2025-10-29 | 142.17 | 142.21 | 140.84 | 141.59 | -0.13% | 3,234,364 |
| 2025-10-28 | 141.80 | 142.09 | 141.42 | 141.78 | +0.07% | 2,213,560 |
| 2025-10-27 | 141.27 | 141.74 | 141.24 | 141.68 | +1.00% | 2,165,640 |
| 2025-10-24 | 140.17 | 140.56 | 140.10 | 140.28 | +0.63% | 1,490,247 |
| 2025-10-23 | 138.63 | 139.63 | 138.63 | 139.40 | +0.66% | 1,688,081 |
| 2025-10-22 | 139.18 | 139.27 | 137.69 | 138.49 | -0.43% | 2,137,699 |
| 2025-10-21 | 139.27 | 139.44 | 138.83 | 139.09 | -0.26% | 1,680,864 |
| 2025-10-20 | 138.79 | 139.63 | 138.67 | 139.45 | +0.99% | 2,800,621 |
| 2025-10-17 | 137.30 | 138.29 | 136.95 | 138.08 | +0.31% | 7,243,906 |
| 2025-10-16 | 138.66 | 138.94 | 137.02 | 137.65 | -0.27% | 3,535,605 |
| 2025-10-15 | 138.34 | 138.88 | 136.94 | 138.02 | +0.56% | 4,691,420 |
| 2025-10-14 | 136.07 | 137.91 | 135.48 | 137.25 | -0.05% | 3,824,694 |
| 2025-10-13 | 136.83 | 137.56 | 136.60 | 137.32 | +1.60% | 2,499,794 |
| 2025-10-10 | 138.83 | 139.07 | 135.11 | 135.16 | -2.58% | 3,920,662 |
| 2025-10-09 | 139.60 | 139.63 | 138.40 | 138.74 | -0.52% | 2,443,821 |
| 2025-10-08 | 139.00 | 139.50 | 138.86 | 139.47 | +0.54% | 1,640,038 |
| 2025-10-07 | 139.58 | 139.68 | 138.54 | 138.72 | -0.62% | 2,614,707 |
| 2025-10-06 | 139.62 | 139.80 | 139.22 | 139.58 | +0.36% | 2,162,147 |
| 2025-10-03 | 139.13 | 139.65 | 138.81 | 139.08 | +0.27% | 1,941,116 |
| 2025-10-02 | 138.97 | 139.04 | 138.12 | 138.71 | +0.14% | 2,271,193 |
| 2025-10-01 | 137.66 | 138.60 | 137.66 | 138.51 | +0.52% | 2,029,769 |
| 2025-09-30 | 137.24 | 137.92 | 137.01 | 137.80 | +0.31% | 2,948,930 |
| 2025-09-29 | 137.44 | 137.60 | 137.09 | 137.38 | +0.38% | 2,553,632 |
| 2025-09-26 | 136.28 | 136.88 | 136.13 | 136.86 | +0.54% | 2,719,923 |
| 2025-09-25 | 136.21 | 136.36 | 135.47 | 136.12 | -0.56% | 2,857,234 |
| 2025-09-24 | 137.51 | 137.58 | 136.69 | 136.89 | -0.45% | 2,253,692 |
| 2025-09-23 | 138.21 | 138.35 | 137.33 | 137.51 | -0.38% | 3,087,763 |
| 2025-09-22 | 137.36 | 138.10 | 137.24 | 138.03 | +0.41% | 2,562,789 |
| 2025-09-19 | 137.49 | 137.61 | 136.95 | 137.47 | -0.21% | 2,449,538 |
| 2025-09-18 | 137.54 | 138.11 | 137.20 | 137.76 | +0.47% | 2,821,469 |
| 2025-09-17 | 137.38 | 137.91 | 136.31 | 137.12 | -0.15% | 4,474,368 |
| 2025-09-16 | 137.61 | 137.61 | 137.02 | 137.32 | -0.04% | 2,512,238 |
| 2025-09-15 | 137.16 | 137.38 | 137.06 | 137.37 | +0.56% | 2,016,973 |
| 2025-09-12 | 136.77 | 136.91 | 136.50 | 136.60 | -0.20% | 1,549,272 |
| 2025-09-11 | 136.02 | 136.95 | 135.92 | 136.87 | +0.99% | 2,223,685 |
| 2025-09-10 | 135.86 | 136.04 | 135.25 | 135.53 | +0.21% | 2,100,274 |
| 2025-09-09 | 135.09 | 135.32 | 134.75 | 135.24 | +0.10% | 2,166,794 |
| 2025-09-08 | 134.89 | 135.21 | 134.70 | 135.11 | +0.54% | 1,983,632 |
| 2025-09-05 | 135.06 | 135.30 | 133.66 | 134.38 | +0.10% | 9,392,752 |
| 2025-09-04 | 133.44 | 134.26 | 133.21 | 134.25 | +0.71% | 2,359,376 |
| 2025-09-03 | 133.17 | 133.43 | 132.77 | 133.30 | +0.37% | 4,118,600 |
| 2025-09-02 | 132.31 | 132.86 | 131.89 | 132.81 | -0.72% | 2,749,951 |
| 2025-08-29 | 134.03 | 134.10 | 133.43 | 133.77 | -0.55% | 4,013,050 |
| 2025-08-28 | 134.19 | 134.59 | 133.94 | 134.51 | +0.40% | 2,474,661 |
| 2025-08-27 | 133.45 | 134.08 | 133.38 | 133.98 | +0.04% | 1,827,575 |
| 2025-08-26 | 133.37 | 133.96 | 133.34 | 133.92 | +0.26% | 2,130,550 |
| 2025-08-25 | 134.08 | 134.26 | 133.55 | 133.57 | -0.65% | 1,978,012 |
| 2025-08-22 | 132.74 | 134.66 | 132.66 | 134.45 | +1.71% | 2,948,373 |
| 2025-08-21 | 132.26 | 132.59 | 131.92 | 132.19 | -0.36% | 1,920,367 |
| 2025-08-20 | 132.91 | 132.92 | 131.86 | 132.67 | -0.13% | 3,283,374 |
| 2025-08-19 | 133.38 | 133.66 | 132.63 | 132.84 | -0.46% | 2,295,910 |
| 2025-08-18 | 133.37 | 133.50 | 133.18 | 133.45 | +0.05% | 3,238,029 |
| 2025-08-15 | 133.87 | 133.87 | 133.20 | 133.38 | +0.00% | 1,811,972 |
| 2025-08-14 | 133.09 | 133.48 | 132.90 | 133.38 | -0.24% | 2,047,649 |
| 2025-08-13 | 133.56 | 133.75 | 133.27 | 133.70 | +0.50% | 3,866,845 |
| 2025-08-12 | 132.00 | 133.03 | 131.80 | 133.03 | +1.19% | 1,919,770 |
| 2025-08-11 | 131.91 | 131.98 | 131.26 | 131.46 | -0.27% | 2,595,039 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+4.96%). Worst month: Dec (-1.30%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Vanguard Total World Stock Index Fund ETF Shares's (VT) latest close?
161.30 on 2026-08-07, from the Closelook data lake's daily price record.
What is VT's 52-week high and low?
162.00 high and 130.48 low over the trailing 52 weeks, as of 2026-08-07.
What is Vanguard Total World Stock Index Fund ETF Shares's strongest and weakest month historically?
Historically, VT's strongest calendar month has been Nov (average +4.96%) and its weakest Dec (average -1.30%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.