Canada markets open in 2 hours 48 minutes

Vanguard Total World Stock Index Fund ETF Shares (VT)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
106.34-0.20 (-0.19%)
At close: 04:00PM EDT
107.44 +1.10 (+1.03%)
Pre-Market: 06:09AM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024106.42107.81106.10106.34106.341,521,300
Apr 30, 2024107.77107.99106.50106.54106.543,625,900
Apr 29, 2024108.10108.30107.72108.19108.19920,300
Apr 26, 2024107.36107.92107.21107.72107.721,168,900
Apr 25, 2024105.80106.91105.48106.76106.761,332,800
Apr 24, 2024107.40107.50106.63107.10107.101,737,400
Apr 23, 2024106.29107.30106.19107.13107.131,763,900
Apr 22, 2024105.47106.39105.12105.92105.921,847,400
Apr 19, 2024105.45105.68104.64104.94104.942,264,500
Apr 18, 2024105.86106.30105.23105.43105.431,587,600
Apr 17, 2024106.46106.54105.23105.59105.593,519,300
Apr 16, 2024106.23106.54105.69105.99105.992,299,300
Apr 15, 2024108.59108.61106.37106.60106.602,497,400
Apr 12, 2024108.48108.76107.36107.61107.612,353,000
Apr 11, 2024109.10109.59108.26109.38109.382,141,000
Apr 10, 2024108.77109.18108.33108.76108.761,517,100
Apr 09, 2024110.29110.39109.22110.02110.021,802,900
Apr 08, 2024109.95110.09109.73109.85109.851,005,800
Apr 05, 2024108.91109.94108.78109.61109.611,544,200
Apr 04, 2024110.64110.74108.67108.72108.723,486,100
Apr 03, 2024109.33110.09109.32109.85109.851,207,600
Apr 02, 2024109.54109.59109.21109.57109.571,929,900
Apr 01, 2024110.64110.73109.99110.21110.213,399,000
Mar 28, 2024110.48110.70110.43110.50110.501,294,800
Mar 27, 2024110.15110.48109.82110.46110.461,884,700
Mar 26, 2024110.12110.16109.61109.64109.641,369,700
Mar 25, 2024109.68109.99109.67109.77109.772,037,100
Mar 22, 2024110.25110.27109.91109.99109.991,649,300
Mar 21, 2024110.47110.68110.30110.33110.332,301,700
Mar 20, 2024108.98110.06108.82110.00110.002,196,400
Mar 19, 2024108.37108.96108.15108.92108.921,720,200
Mar 18, 2024108.84108.94108.48108.54108.541,242,300
Mar 15, 2024108.30108.52107.89108.14108.141,822,500
Mar 15, 20240.421 Dividend
Mar 14, 2024109.67109.67108.48109.04108.622,614,900
Mar 13, 2024109.67109.78109.27109.53109.111,537,700
Mar 12, 2024109.10109.78108.60109.71109.291,568,300
Mar 11, 2024108.58108.78108.17108.66108.241,825,100
Mar 08, 2024109.59110.02108.74108.91108.491,540,500
Mar 07, 2024109.00109.57108.84109.43109.011,322,100
Mar 06, 2024108.46108.76108.07108.32107.902,003,400
Mar 05, 2024108.01108.19107.08107.46107.051,369,600
Mar 04, 2024108.32108.62108.23108.29107.871,721,800
Mar 01, 2024107.78108.55107.52108.46108.043,583,700
Feb 29, 2024107.56107.67106.92107.50107.081,678,800
Feb 28, 2024107.01107.21106.89107.06106.651,042,600
Feb 27, 2024107.37107.50107.16107.47107.061,109,700
Feb 26, 2024107.53107.60107.14107.24106.831,057,000
Feb 23, 2024107.68107.79107.30107.52107.101,053,600
Feb 22, 2024106.92107.59106.79107.44107.031,266,900
Feb 21, 2024105.43105.74105.10105.72105.311,121,300
Feb 20, 2024105.98106.07105.30105.69105.281,831,900
Feb 16, 2024106.29106.59105.79105.98105.571,279,500
Feb 15, 2024105.59106.27105.59106.23105.821,470,300
Feb 14, 2024104.85105.38104.55105.33104.921,541,600
Feb 13, 2024104.56104.63103.60104.17103.772,514,800
Feb 12, 2024105.70106.33105.70105.84105.431,407,900
Feb 09, 2024105.25105.77105.18105.70105.291,119,300
Feb 08, 2024105.04105.16104.84105.12104.71882,500
Feb 07, 2024104.85105.21104.71105.08104.671,599,300
Feb 06, 2024104.24104.57104.11104.55104.152,627,000
Feb 05, 2024104.11104.24103.44103.97103.572,035,100
Feb 02, 2024103.87104.68103.68104.47104.071,901,300
Feb 01, 2024103.26104.10103.03104.08103.686,569,300
Jan 31, 2024103.97104.17102.84102.88102.483,121,100
Jan 30, 2024104.12104.29103.95104.15103.752,215,100
Jan 29, 2024103.66104.40103.55104.39103.992,771,600
Jan 26, 2024103.66103.96103.51103.65103.251,327,400
Jan 25, 2024103.57103.63103.13103.58103.181,418,400
Jan 24, 2024103.75103.85103.11103.13102.731,687,000
Jan 23, 2024102.69102.91102.43102.86102.461,194,700
Jan 22, 2024102.59103.00102.53102.70102.301,953,700
Jan 19, 2024101.67102.52101.38102.46102.062,425,400
Jan 18, 2024101.07101.61100.77101.54101.152,753,800
Jan 17, 2024100.50100.69100.14100.68100.291,998,300
Jan 16, 2024101.79101.95101.18101.48101.092,729,500
Jan 12, 2024102.77103.02102.28102.47102.071,635,500
Jan 11, 2024102.52102.64101.44102.31101.912,938,900
Jan 10, 2024101.96102.51101.86102.35101.952,166,200
Jan 09, 2024101.62102.10101.47101.85101.462,271,000
Jan 08, 2024101.06102.37101.06102.35101.953,880,100
Jan 05, 2024101.00101.79100.92101.13100.741,830,100
Jan 04, 2024101.03101.65100.95101.01100.622,845,100
Jan 03, 2024101.40101.59100.95101.13100.741,802,200
Jan 02, 2024102.09102.33101.69102.01101.624,661,400
Dec 29, 2023103.15103.29102.63102.88102.482,336,200
Dec 28, 2023103.18103.40103.03103.10102.702,707,800
Dec 27, 2023102.80103.11102.76103.03102.631,414,500
Dec 26, 2023102.36102.92102.34102.73102.331,221,900
Dec 22, 2023102.25102.51101.85102.22101.831,975,100
Dec 21, 2023101.66102.09101.30102.07101.681,732,600
Dec 20, 2023102.04102.35100.74100.77100.382,707,600
Dec 19, 2023101.67102.19101.67102.17101.781,991,900
Dec 18, 2023101.36101.54101.14101.41101.022,144,600
Dec 18, 20230.801 Dividend
Dec 15, 2023102.06102.24101.71101.81100.622,783,100
Dec 14, 2023102.05102.57101.78102.28101.081,897,600
Dec 13, 2023100.06101.5399.79101.49100.301,670,000
Dec 12, 202399.62100.0599.34100.0198.841,149,200
Dec 11, 202399.3299.7799.2699.7698.591,875,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...