Indicators

Markets:

News

Vanguard Total World Stock Index ETF (NY:VT)

151.44 +0.24 (+0.16%)

Official Closing Price Updated: 8:00 PM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	151.60	152.40	151.33	151.44	2,819,792	+0.24(+0.16%)
Apr 30, 2026	149.84	151.38	149.40	151.20	4,024,801	+2.26(+1.52%)
Apr 29, 2026	149.51	149.51	148.30	148.94	2,201,345	-0.52(-0.35%)
Apr 28, 2026	149.61	149.84	148.89	149.46	1,854,961	-0.86(-0.57%)
Apr 27, 2026	150.35	150.54	149.92	150.32	2,888,462	-0.02(-0.01%)
Apr 24, 2026	149.72	150.42	149.28	150.34	4,861,335	+1.19(+0.80%)
Apr 23, 2026	149.71	150.15	147.70	149.15	3,382,955	-0.95(-0.63%)
Apr 22, 2026	149.86	150.12	149.66	150.10	1,857,465	+1.34(+0.90%)
Apr 21, 2026	150.52	150.69	148.52	148.76	2,469,034	-1.72(-1.14%)
Apr 20, 2026	150.25	150.58	149.77	150.48	3,182,332	-0.36(-0.24%)
Apr 17, 2026	150.26	151.44	150.13	150.84	3,111,114	+2.05(+1.38%)
Apr 16, 2026	148.93	149.10	148.34	148.79	2,328,676	+0.17(+0.11%)
Apr 15, 2026	147.88	148.71	147.73	148.62	2,615,045	+0.53(+0.36%)
Apr 14, 2026	146.94	148.18	146.94	148.09	3,057,932	+1.69(+1.15%)
Apr 13, 2026	144.43	146.46	144.17	146.40	4,455,080	+1.42(+0.98%)
Apr 10, 2026	145.38	145.66	144.72	144.98	2,317,421	+0.03(+0.02%)
Apr 09, 2026	143.85	145.35	143.57	144.95	3,964,069	+0.37(+0.26%)
Apr 08, 2026	144.71	145.29	143.73	144.58	6,111,225	+4.45(+3.18%)
Apr 07, 2026	139.52	140.26	138.29	140.13	3,528,047	+0.06(+0.04%)
Apr 06, 2026	139.86	140.31	139.43	140.07	2,548,579	+0.70(+0.50%)
Apr 02, 2026	137.24	139.91	136.98	139.37	2,973,813	-0.32(-0.23%)
Apr 01, 2026	139.34	140.49	139.23	139.69	3,989,775	+1.37(+0.99%)
Mar 31, 2026	135.74	138.48	135.43	138.32	8,261,438	+4.13(+3.08%)
Mar 30, 2026	135.84	135.94	133.65	134.19	4,881,902	-0.43(-0.32%)
Mar 27, 2026	135.87	136.11	134.28	134.62	5,289,238	-1.82(-1.33%)
Mar 26, 2026	137.84	138.64	136.34	136.44	4,333,571	-2.73(-1.96%)
Mar 25, 2026	139.65	139.93	138.52	139.17	4,333,189	+1.27(+0.92%)
Mar 24, 2026	137.30	138.70	136.95	137.90	4,428,482	-0.70(-0.51%)
Mar 23, 2026	138.60	140.11	137.87	138.60	6,782,793	+2.28(+1.67%)
Mar 20, 2026	138.67	138.82	135.58	136.32	5,287,235	-2.90(-2.09%)
Mar 19, 2026	137.93	139.86	137.58	139.22	5,716,342	-0.27(-0.19%)
Mar 18, 2026	140.96	141.35	139.47	139.49	3,511,106	-2.20(-1.55%)
Mar 17, 2026	141.94	142.40	141.47	141.69	2,824,699	+0.53(+0.37%)
Mar 16, 2026	140.92	141.73	140.57	141.16	4,350,844	+1.96(+1.41%)
Mar 13, 2026	140.91	141.55	139.01	139.19	8,784,120	-1.03(-0.73%)
Mar 12, 2026	141.44	141.63	140.13	140.22	9,435,474	-2.48(-1.74%)
Mar 11, 2026	142.78	143.39	141.95	142.71	8,415,555	-0.18(-0.13%)
Mar 10, 2026	143.00	144.66	142.43	142.88	8,072,785	-0.02(-0.01%)
Mar 09, 2026	139.98	143.28	139.02	142.90	9,201,402	+1.31(+0.92%)
Mar 06, 2026	141.36	142.29	140.70	141.60	7,516,342	-1.64(-1.14%)
Mar 05, 2026	143.67	144.52	141.97	143.23	10,541,010	-1.69(-1.16%)
Mar 04, 2026	144.14	145.25	143.58	144.92	5,325,280	+1.22(+0.85%)
Mar 03, 2026	142.54	144.27	140.94	143.70	13,889,735	-2.90(-1.98%)

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 Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.