Skip to main content

Vanguard Total World Stock Index ETF (NY:VT)

129.93 -0.69 (-0.53%)
Official Closing Price Updated: 8:00 PM EDT, Jul 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2025 131.30 131.30 129.73 129.93 3,032,886 -0.69(-0.53%)
Jul 30, 2025 131.08 131.38 130.12 130.62 2,919,778 -0.46(-0.35%)
Jul 29, 2025 131.63 131.69 130.92 131.08 2,040,523 -0.24(-0.18%)
Jul 28, 2025 131.67 131.70 131.09 131.32 1,877,023 -0.66(-0.50%)
Jul 25, 2025 131.49 132.04 131.40 131.98 1,400,526 +0.28(+0.21%)
Jul 24, 2025 131.96 132.07 131.67 131.70 2,582,183 -0.35(-0.27%)
Jul 23, 2025 131.45 132.05 131.11 132.05 2,980,430 +1.50(+1.15%)
Jul 22, 2025 130.29 130.62 129.78 130.55 2,568,354 +0.36(+0.28%)
Jul 21, 2025 130.27 130.84 130.16 130.19 3,616,799 +0.32(+0.25%)
Jul 18, 2025 130.49 130.49 129.71 129.87 2,014,722 -0.11(-0.08%)
Jul 17, 2025 129.31 130.07 129.25 129.98 1,775,830 +0.66(+0.51%)
Jul 16, 2025 129.28 129.38 128.20 129.32 3,184,017 +0.51(+0.40%)
Jul 15, 2025 129.99 130.05 128.78 128.81 1,771,252 -0.66(-0.51%)
Jul 14, 2025 129.09 129.54 128.94 129.47 1,767,486 +0.23(+0.18%)
Jul 11, 2025 129.21 129.44 129.02 129.24 2,440,926 -0.65(-0.50%)
Jul 10, 2025 129.62 130.05 129.32 129.89 2,040,587 +0.24(+0.19%)
Jul 09, 2025 129.38 129.65 128.97 129.65 3,198,788 +0.77(+0.60%)
Jul 08, 2025 128.89 129.17 128.65 128.88 4,461,822 +0.27(+0.21%)
Jul 07, 2025 129.19 129.44 128.16 128.61 2,520,704 -1.18(-0.91%)
Jul 03, 2025 129.36 129.95 129.36 129.79 1,392,395 +0.68(+0.53%)
Jul 02, 2025 128.32 129.11 128.22 129.11 2,313,035 +0.58(+0.45%)
Jul 01, 2025 128.28 128.75 128.12 128.53 2,137,287 +0.01(+0.01%)
Jun 30, 2025 128.24 128.68 127.99 128.52 4,039,007 +0.52(+0.41%)
Jun 27, 2025 127.80 128.38 127.32 128.00 2,292,867 +0.55(+0.43%)
Jun 26, 2025 126.89 127.52 126.74 127.45 2,036,786 +1.18(+0.93%)
Jun 25, 2025 126.49 126.69 126.02 126.27 3,086,136 -0.22(-0.17%)
Jun 24, 2025 125.88 126.67 125.77 126.49 4,474,135 +1.57(+1.26%)
Jun 23, 2025 123.58 124.92 123.19 124.92 3,919,759 +1.18(+0.95%)
Jun 20, 2025 125.05 125.05 123.61 123.74 2,992,257 -1.14(-0.91%)
Jun 18, 2025 125.13 125.57 124.70 124.88 2,208,656 +0.07(+0.06%)
Jun 17, 2025 125.57 125.74 124.64 124.81 2,367,980 -1.23(-0.98%)
Jun 16, 2025 125.98 126.65 125.80 126.04 2,468,164 +1.09(+0.87%)
Jun 13, 2025 125.38 125.92 124.70 124.95 3,691,839 -1.59(-1.26%)
Jun 12, 2025 126.11 126.58 125.88 126.54 1,514,034 +0.54(+0.43%)
Jun 11, 2025 126.61 126.72 125.75 126.00 1,978,076 -0.24(-0.19%)
Jun 10, 2025 125.93 126.27 125.60 126.24 1,675,979 +0.60(+0.48%)
Jun 09, 2025 125.71 126.00 125.38 125.64 2,783,866 +0.21(+0.17%)
Jun 06, 2025 125.33 125.65 125.06 125.43 2,745,697 +0.97(+0.78%)
Jun 05, 2025 125.33 125.39 124.13 124.46 1,882,724 -0.34(-0.27%)
Jun 04, 2025 124.86 125.16 124.70 124.80 1,517,200 +0.29(+0.23%)
Jun 03, 2025 123.93 124.68 123.68 124.51 1,557,072 +0.32(+0.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.