Vanguard Total World Stock Index Fund (VT)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 29, 2023 | - | - | - | - | - | - |
| Mar 28, 2023 | 89.21 | 89.43 | 88.94 | 89.33 | 89.33 | 1,050,300 |
| Mar 27, 2023 | 89.41 | 89.52 | 88.91 | 89.24 | 89.24 | 2,146,800 |
| Mar 24, 2023 | 88.23 | 88.94 | 87.73 | 88.90 | 88.90 | 2,086,500 |
| Mar 23, 2023 | 89.29 | 90.03 | 88.15 | 88.68 | 88.68 | 1,875,600 |
| Mar 22, 2023 | 89.63 | 90.49 | 88.45 | 88.47 | 88.47 | 2,729,600 |
| Mar 21, 2023 | 89.22 | 89.61 | 88.89 | 89.50 | 89.50 | 1,361,200 |
| Mar 20, 2023 | 87.80 | 88.47 | 87.61 | 88.34 | 88.34 | 1,584,200 |
| Mar 17, 2023 | 88.32 | 88.47 | 87.34 | 87.68 | 87.68 | 1,881,500 |
| Mar 16, 2023 | 86.88 | 88.75 | 86.72 | 88.73 | 88.73 | 2,350,800 |
| Mar 15, 2023 | 86.71 | 87.34 | 86.13 | 87.28 | 87.28 | 4,639,700 |
| Mar 14, 2023 | 88.47 | 88.96 | 87.78 | 88.64 | 88.64 | 3,097,800 |
| Mar 13, 2023 | 86.93 | 88.37 | 86.59 | 87.48 | 87.48 | 5,639,200 |
| Mar 10, 2023 | 88.91 | 89.22 | 87.49 | 87.76 | 87.76 | 5,013,800 |
| Mar 09, 2023 | 90.57 | 90.85 | 88.82 | 88.99 | 88.99 | 1,623,400 |
| Mar 08, 2023 | 90.31 | 90.72 | 90.04 | 90.48 | 90.48 | 1,344,300 |
| Mar 07, 2023 | 91.60 | 91.60 | 90.09 | 90.24 | 90.24 | 2,838,800 |
| Mar 06, 2023 | 91.87 | 92.25 | 91.54 | 91.64 | 91.64 | 2,046,400 |
| Mar 03, 2023 | 90.90 | 91.88 | 90.72 | 91.78 | 91.78 | 2,100,900 |
| Mar 02, 2023 | 89.53 | 90.66 | 89.42 | 90.48 | 90.48 | 1,962,700 |
| Mar 01, 2023 | 90.17 | 90.42 | 89.72 | 90.01 | 90.01 | 1,859,500 |
| Feb 28, 2023 | 90.08 | 90.39 | 89.79 | 89.83 | 89.83 | 1,831,400 |
| Feb 27, 2023 | 90.44 | 90.80 | 90.05 | 90.22 | 90.22 | 1,872,900 |
| Feb 24, 2023 | 89.56 | 89.83 | 89.19 | 89.72 | 89.72 | 1,595,300 |
| Feb 23, 2023 | 91.07 | 91.19 | 90.00 | 90.90 | 90.90 | 1,295,000 |
| Feb 22, 2023 | 90.71 | 90.95 | 90.15 | 90.42 | 90.42 | 2,321,000 |
| Feb 21, 2023 | 91.52 | 91.71 | 90.65 | 90.72 | 90.72 | 2,738,200 |
| Feb 17, 2023 | 91.97 | 92.31 | 91.59 | 92.28 | 92.28 | 1,873,200 |
| Feb 16, 2023 | 92.41 | 93.34 | 92.29 | 92.49 | 92.49 | 1,981,300 |
| Feb 15, 2023 | 92.57 | 93.40 | 92.45 | 93.38 | 93.38 | 1,488,400 |
| Feb 14, 2023 | 92.87 | 93.80 | 92.45 | 93.33 | 93.33 | 1,670,500 |
| Feb 13, 2023 | 92.43 | 93.31 | 92.33 | 93.27 | 93.27 | 4,380,300 |
| Feb 10, 2023 | 92.09 | 92.37 | 91.77 | 92.25 | 92.25 | 2,240,200 |
| Feb 09, 2023 | 93.87 | 93.92 | 92.15 | 92.42 | 92.42 | 1,382,400 |
| Feb 08, 2023 | 93.24 | 93.58 | 92.72 | 92.88 | 92.88 | 1,799,500 |
| Feb 07, 2023 | 92.46 | 93.84 | 92.17 | 93.65 | 93.65 | 1,681,200 |
| Feb 06, 2023 | 92.72 | 92.90 | 92.25 | 92.66 | 92.66 | 2,325,800 |
| Feb 03, 2023 | 93.43 | 94.40 | 93.25 | 93.50 | 93.50 | 2,661,400 |
| Feb 02, 2023 | 94.46 | 94.87 | 93.85 | 94.55 | 94.55 | 2,264,700 |
| Feb 01, 2023 | 92.68 | 94.30 | 91.99 | 93.79 | 93.79 | 1,830,600 |
| Jan 31, 2023 | 91.73 | 92.79 | 91.59 | 92.78 | 92.78 | 1,352,900 |
| Jan 30, 2023 | 92.22 | 92.63 | 91.69 | 91.72 | 91.72 | 2,152,500 |
| Jan 27, 2023 | 92.44 | 93.24 | 92.34 | 92.85 | 92.85 | 1,597,900 |
| Jan 26, 2023 | 92.58 | 92.82 | 91.88 | 92.79 | 92.79 | 1,645,800 |
| Jan 25, 2023 | 91.16 | 92.07 | 90.70 | 92.01 | 92.01 | 1,616,400 |
| Jan 24, 2023 | 91.58 | 92.02 | 91.28 | 91.84 | 91.84 | 1,460,700 |
| Jan 23, 2023 | 91.05 | 92.25 | 90.97 | 91.93 | 91.93 | 4,305,300 |
| Jan 20, 2023 | 89.94 | 91.09 | 89.61 | 91.07 | 91.07 | 2,333,300 |
| Jan 19, 2023 | 89.68 | 90.08 | 89.28 | 89.68 | 89.68 | 4,035,100 |
| Jan 18, 2023 | 91.63 | 91.74 | 90.05 | 90.08 | 90.08 | 4,146,400 |
| Jan 17, 2023 | 91.04 | 91.48 | 90.86 | 91.06 | 91.06 | 2,714,800 |
| Jan 13, 2023 | 90.05 | 91.15 | 90.00 | 91.08 | 91.08 | 1,711,900 |
| Jan 12, 2023 | 90.32 | 90.87 | 89.45 | 90.61 | 90.61 | 2,880,000 |
| Jan 11, 2023 | 89.44 | 89.98 | 89.24 | 89.97 | 89.97 | 2,731,900 |
| Jan 10, 2023 | 88.51 | 89.07 | 88.22 | 89.07 | 89.07 | 4,671,700 |
| Jan 09, 2023 | 89.00 | 89.65 | 88.55 | 88.59 | 88.59 | 4,752,300 |
| Jan 06, 2023 | 87.01 | 88.55 | 86.41 | 88.38 | 88.38 | 1,828,000 |
| Jan 05, 2023 | 86.72 | 86.79 | 86.20 | 86.40 | 86.40 | 2,486,400 |
| Jan 04, 2023 | 87.02 | 87.62 | 86.45 | 87.30 | 87.30 | 2,534,400 |
| Jan 03, 2023 | 86.88 | 87.38 | 85.71 | 86.24 | 86.24 | 3,647,800 |
| Dec 30, 2022 | 86.03 | 86.35 | 85.62 | 86.19 | 86.19 | 3,547,900 |
| Dec 29, 2022 | 86.01 | 86.86 | 85.87 | 86.69 | 86.69 | 3,993,200 |
| Dec 28, 2022 | 86.21 | 86.65 | 85.18 | 85.22 | 85.22 | 3,893,800 |
| Dec 27, 2022 | 86.38 | 86.62 | 85.94 | 86.30 | 86.30 | 7,572,000 |
| Dec 23, 2022 | 85.77 | 86.32 | 85.43 | 86.31 | 86.31 | 3,026,900 |
| Dec 22, 2022 | 86.44 | 86.44 | 84.82 | 85.91 | 85.91 | 3,193,100 |
| Dec 21, 2022 | 86.38 | 87.18 | 86.23 | 86.96 | 86.96 | 3,473,200 |
| Dec 20, 2022 | 85.59 | 86.20 | 85.37 | 85.84 | 85.84 | 3,481,700 |
| Dec 19, 2022 | 86.30 | 86.42 | 85.34 | 85.64 | 85.64 | 2,675,800 |
| Dec 16, 2022 | 87.08 | 87.40 | 86.40 | 86.80 | 86.80 | 3,897,900 |
| Dec 15, 2022 | 88.82 | 88.93 | 87.31 | 87.62 | 87.62 | 4,212,600 |
| Dec 14, 2022 | 90.19 | 91.00 | 89.12 | 89.84 | 89.84 | 2,987,500 |
| Dec 13, 2022 | 91.88 | 91.89 | 89.71 | 90.21 | 90.21 | 3,391,500 |
| Dec 12, 2022 | 88.72 | 89.38 | 88.44 | 89.38 | 89.38 | 3,013,400 |
| Dec 09, 2022 | 88.99 | 89.45 | 88.56 | 88.56 | 88.56 | 3,572,200 |
| Dec 08, 2022 | 88.67 | 89.20 | 88.41 | 89.02 | 89.02 | 4,675,000 |
| Dec 07, 2022 | 88.36 | 88.80 | 88.13 | 88.35 | 88.35 | 2,577,300 |
| Dec 06, 2022 | 89.50 | 89.58 | 88.06 | 88.50 | 88.50 | 2,238,900 |
| Dec 05, 2022 | 90.57 | 90.68 | 89.17 | 89.45 | 89.45 | 3,027,000 |
| Dec 02, 2022 | 90.00 | 91.24 | 90.00 | 91.02 | 91.02 | 3,153,200 |
| Dec 01, 2022 | 91.27 | 91.60 | 90.57 | 91.07 | 91.07 | 3,522,900 |
| Nov 30, 2022 | 88.92 | 90.87 | 88.30 | 90.86 | 90.86 | 2,422,800 |
| Nov 29, 2022 | 88.54 | 88.94 | 88.15 | 88.45 | 88.45 | 1,688,800 |
| Nov 28, 2022 | 88.96 | 89.31 | 88.13 | 88.27 | 88.27 | 2,998,900 |
| Nov 25, 2022 | 89.49 | 89.68 | 89.33 | 89.56 | 89.56 | 2,003,900 |
| Nov 23, 2022 | 88.78 | 89.56 | 88.76 | 89.46 | 89.46 | 1,824,900 |
| Nov 22, 2022 | 88.15 | 88.79 | 87.82 | 88.78 | 88.78 | 2,080,100 |
| Nov 21, 2022 | 87.69 | 87.83 | 87.21 | 87.65 | 87.65 | 2,224,400 |
| Nov 18, 2022 | 88.39 | 88.53 | 87.64 | 88.17 | 88.17 | 2,106,800 |
| Nov 17, 2022 | 87.03 | 88.03 | 86.95 | 87.96 | 87.96 | 1,479,900 |
| Nov 16, 2022 | 88.53 | 88.72 | 88.03 | 88.17 | 88.17 | 1,663,600 |
| Nov 15, 2022 | 89.50 | 89.75 | 88.16 | 88.92 | 88.92 | 2,212,400 |
| Nov 14, 2022 | 88.47 | 88.97 | 88.00 | 88.03 | 88.03 | 3,559,200 |
| Nov 11, 2022 | 88.04 | 89.07 | 87.79 | 88.89 | 88.89 | 2,377,600 |
| Nov 10, 2022 | 86.03 | 87.65 | 85.81 | 87.61 | 87.61 | 2,400,300 |
| Nov 09, 2022 | 84.20 | 84.50 | 83.03 | 83.11 | 83.11 | 2,153,300 |
| Nov 08, 2022 | 84.46 | 85.37 | 83.92 | 84.74 | 84.74 | 1,609,200 |
| Nov 07, 2022 | 83.92 | 84.31 | 83.44 | 84.14 | 84.14 | 1,861,000 |
| Nov 04, 2022 | 83.47 | 83.98 | 82.35 | 83.59 | 83.59 | 3,300,700 |
| Nov 03, 2022 | 81.49 | 82.21 | 81.08 | 81.68 | 81.68 | 2,439,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
