Vanguard Total World Stock Index ETF (VT)

Historical Prices For Vanguard Total World Stock Index ETF (VT)

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	129.36	129.95	129.36	129.79	1,392,395	129.79
7/02/2025	128.32	129.11	128.22	129.11	2,313,035	129.11
7/01/2025	128.28	128.75	128.12	128.53	2,137,287	128.53
6/30/2025	128.24	128.68	127.99	128.52	4,039,007	128.52
6/27/2025	127.80	128.38	127.32	128.00	2,292,867	128.00
6/26/2025	126.89	127.52	126.74	127.45	2,036,786	127.45
6/25/2025	126.49	126.69	126.02	126.27	3,086,136	126.27
6/24/2025	125.88	126.67	125.77	126.49	4,474,135	126.49
6/23/2025	123.58	124.92	123.19	124.92	3,919,759	124.92
6/20/2025	125.05	125.05	123.61	123.74	2,992,257	123.74
6/18/2025	125.13	125.57	124.70	124.88	2,208,656	124.28
6/17/2025	125.57	125.74	124.64	124.81	2,367,980	124.22
6/16/2025	125.98	126.65	125.80	126.04	2,468,164	125.44
6/13/2025	125.38	125.92	124.70	124.95	3,691,839	124.36
6/12/2025	126.11	126.58	125.88	126.54	1,514,034	125.94
6/11/2025	126.61	126.72	125.75	126.00	1,978,076	125.40
6/10/2025	125.93	126.27	125.60	126.24	1,676,043	125.64
6/09/2025	125.71	126.00	125.38	125.64	2,783,866	125.04
6/06/2025	125.33	125.65	125.06	125.43	2,745,697	124.83
6/05/2025	125.33	125.39	124.13	124.46	1,882,724	123.87
6/04/2025	124.86	125.16	124.70	124.80	1,517,200	124.20
6/03/2025	123.93	124.68	123.68	124.51	1,557,072	123.92
6/02/2025	123.21	124.22	122.69	124.19	1,823,179	123.60
5/30/2025	123.25	123.63	122.20	123.37	1,695,498	122.78
5/29/2025	124.10	124.10	122.80	123.54	1,700,125	122.95
5/28/2025	123.91	123.91	122.91	123.04	1,892,912	122.45
5/27/2025	123.26	123.93	122.89	123.89	2,606,831	123.30
5/23/2025	121.15	122.29	121.00	121.91	1,955,885	121.33
5/22/2025	122.25	122.78	121.83	122.19	1,430,575	121.61
5/21/2025	123.38	123.95	122.09	122.28	1,696,819	121.70
5/20/2025	123.77	123.97	123.32	123.83	1,891,169	123.24
5/19/2025	122.72	124.00	122.69	123.96	2,303,290	123.37
5/16/2025	123.01	123.64	122.73	123.62	1,314,189	123.03
5/15/2025	122.34	123.05	122.06	123.02	1,986,759	122.43
5/14/2025	122.65	122.74	122.04	122.33	1,764,841	121.75
5/13/2025	121.69	122.73	121.55	122.33	2,485,441	121.75
5/12/2025	121.50	121.73	120.64	121.73	2,741,367	121.15
5/09/2025	119.25	119.41	118.53	118.79	3,546,615	118.22
5/08/2025	118.89	119.55	118.22	118.62	1,577,981	118.06
5/07/2025	118.14	118.61	117.44	118.21	3,454,005	117.65
5/06/2025	117.98	118.85	117.77	118.13	6,239,829	117.57
5/05/2025	118.76	119.31	118.58	118.80	1,762,112	118.23
5/02/2025	118.62	119.23	118.34	119.06	1,592,712	118.49
5/01/2025	117.67	117.96	116.87	117.02	1,487,530	116.46
4/30/2025	115.53	116.97	114.48	116.60	2,252,575	116.04
4/29/2025	115.87	116.88	115.81	116.66	2,406,974	116.10
4/28/2025	116.00	116.35	115.06	116.13	5,356,083	115.58
4/25/2025	115.07	115.87	114.62	115.80	2,300,445	115.25
4/24/2025	113.26	115.34	113.26	115.25	3,142,456	114.70
4/23/2025	114.16	114.92	112.92	113.28	3,889,201	112.74
4/22/2025	110.57	112.39	110.54	111.85	1,867,865	111.32
4/21/2025	110.71	110.91	108.42	109.46	1,751,635	108.94
4/17/2025	111.23	111.98	110.70	111.18	1,728,827	110.65
4/16/2025	111.43	112.12	109.71	110.60	2,762,352	110.07
4/15/2025	112.51	113.16	112.09	112.27	1,895,464	111.73
4/14/2025	112.64	112.97	111.16	112.16	5,374,007	111.63
4/11/2025	109.02	111.32	108.39	111.11	3,187,199	110.58
4/10/2025	110.00	110.25	106.06	108.86	3,325,195	108.34
4/09/2025	102.92	112.64	102.47	111.98	6,052,353	111.45
4/08/2025	108.04	108.30	101.82	103.16	4,173,566	102.67
4/07/2025	102.09	107.61	100.89	104.43	5,703,633	103.93