NYSEArca - Delayed Quote
USD
Vanguard Total World Stock Index Fund ETF Shares (VT)
161.73
-0.03
(-0.02%)
At close: September 4 at 4:00:00 PM EDT
161.45
-0.28
(-0.17%)
After hours: September 4 at 7:58:18 PM EDT
Trade VT on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
161.36
161.97
161.36
161.73
161.73
1,529,500
Sep 3, 2026
160.90
161.92
160.62
161.76
161.76
1,588,400
Sep 2, 2026
159.50
160.20
159.44
160.11
160.11
1,621,900
Sep 1, 2026
159.60
160.15
158.91
159.31
159.31
1,965,200
Aug 31, 2026
160.97
161.00
160.17
160.55
160.55
2,024,700
Aug 28, 2026
161.77
162.20
160.76
161.01
161.01
1,592,800
Aug 27, 2026
161.16
161.76
160.92
161.57
161.57
2,014,900
Aug 26, 2026
160.93
161.29
160.58
160.87
160.87
1,373,000
Aug 25, 2026
160.88
161.05
160.32
160.99
160.99
2,568,700
Aug 24, 2026
160.48
160.50
159.78
160.10
160.10
1,824,900
Aug 21, 2026
160.90
161.17
160.46
160.77
160.77
1,548,400
Aug 20, 2026
160.33
160.83
159.81
159.93
159.93
2,072,600
Aug 19, 2026
161.01
161.37
160.54
160.70
160.70
2,481,500
Aug 18, 2026
160.81
161.03
160.00
160.06
160.06
1,975,500
Aug 17, 2026
162.27
162.56
161.77
161.83
161.83
3,566,300
Aug 14, 2026
162.56
162.71
162.01
162.25
162.25
1,925,400
Aug 13, 2026
161.92
162.68
161.82
162.39
162.39
2,324,400
Aug 12, 2026
161.90
162.00
161.33
161.53
161.53
3,041,600
Aug 11, 2026
161.45
161.54
160.54
160.82
160.82
1,646,000
Aug 10, 2026
161.00
161.35
160.85
160.97
160.97
2,425,900
Aug 7, 2026
161.01
161.38
160.53
161.30
161.30
2,952,700
Aug 6, 2026
160.10
160.68
159.77
159.92
159.92
4,295,900
Aug 5, 2026
161.34
162.00
160.12
160.17
160.17
2,386,000
Aug 4, 2026
158.59
160.78
158.51
160.45
160.45
2,839,000
Aug 3, 2026
156.40
157.72
156.19
157.61
157.61
2,439,300
Jul 31, 2026
155.98
156.25
154.25
155.86
155.86
3,216,800
Jul 30, 2026
153.98
155.57
153.77
155.45
155.45
2,716,700
Jul 29, 2026
153.98
154.98
152.13
152.22
152.22
4,036,100
Jul 28, 2026
153.88
154.82
153.24
154.35
154.35
2,579,800
Jul 27, 2026
155.48
155.74
153.68
154.45
154.45
4,989,400
Jul 24, 2026
154.40
155.29
153.88
154.20
154.20
2,944,200
Jul 23, 2026
154.27
155.10
153.56
154.31
154.31
2,084,500
Jul 22, 2026
155.86
156.49
155.78
156.02
156.02
1,448,600
Jul 21, 2026
155.55
156.30
155.10
156.14
156.14
1,458,800
Jul 20, 2026
155.39
155.69
154.18
154.29
154.29
2,124,200
Jul 17, 2026
154.24
155.43
153.85
154.78
154.78
2,361,300
Jul 16, 2026
156.45
156.95
155.66
156.13
156.13
1,890,000
Jul 15, 2026
157.25
157.51
156.21
157.29
157.29
1,960,600
Jul 14, 2026
156.64
157.26
156.33
156.78
156.78
1,744,200
Jul 13, 2026
156.71
156.94
155.57
155.81
155.81
2,388,400
Jul 10, 2026
157.21
157.73
156.29
157.63
157.63
1,760,500
Jul 9, 2026
156.33
157.24
156.05
157.00
157.00
1,660,600
Jul 8, 2026
155.15
155.92
154.26
155.81
155.81
1,900,400
Jul 7, 2026
157.28
157.44
155.95
156.34
156.34
1,929,500
Jul 6, 2026
157.26
158.04
157.06
157.81
157.81
2,578,500
Jul 2, 2026
156.78
157.79
154.98
156.17
156.17
2,264,400
Jul 1, 2026
156.19
156.99
155.70
156.12
156.12
3,083,300
Jun 30, 2026
155.99
157.20
155.86
156.95
156.95
3,835,400
Jun 29, 2026
155.16
155.91
153.88
155.83
155.83
2,903,400
Jun 26, 2026
153.62
155.14
153.26
153.95
153.95
4,824,200
Jun 25, 2026
155.84
156.69
154.00
154.85
154.85
3,836,700
Jun 24, 2026
154.58
155.34
153.67
154.26
154.26
3,436,800
Jun 23, 2026
154.42
155.60
154.21
154.33
154.33
3,432,200
Jun 22, 2026
157.89
158.43
157.27
157.56
157.56
2,718,900
Jun 18, 2026
0.563
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
157.79
157.95
157.12
157.66
157.66
1,976,600
Jun 17, 2026
158.46
158.86
156.13
156.41
155.85
3,620,600
Jun 16, 2026
158.89
159.17
157.92
157.99
157.42
6,737,700
Jun 15, 2026
158.76
159.20
158.50
158.72
158.15
4,689,200
Jun 12, 2026
155.90
156.84
154.92
156.29
155.73
8,980,200
Jun 11, 2026
152.92
155.88
152.24
155.61
155.05
4,852,900
Jun 10, 2026
153.37
154.57
151.88
151.92
151.37
5,763,500
Jun 9, 2026
155.74
156.56
151.20
154.30
153.74
5,115,600
Jun 8, 2026
155.16
155.60
154.21
154.48
153.92
5,059,000
Jun 5, 2026
157.09
157.09
153.23
153.68
153.13
3,986,400
Jun 4, 2026
157.57
158.75
157.46
158.54
157.97
2,216,100
Jun 3, 2026
159.00
159.00
157.81
157.95
157.38
3,336,600
Jun 2, 2026
158.65
159.41
158.42
159.35
158.78
2,967,600
Jun 1, 2026
158.04
159.17
157.50
158.60
158.03
3,407,100
May 29, 2026
158.14
158.53
157.80
158.12
157.55
5,118,100
May 28, 2026
156.72
158.01
156.47
157.87
157.30
3,263,200
May 27, 2026
157.50
157.59
156.73
157.16
156.59
4,252,100
May 26, 2026
157.38
157.63
156.90
157.38
156.81
2,407,900
May 22, 2026
155.70
156.29
155.32
155.57
155.01
2,565,600
May 21, 2026
154.11
155.71
153.72
155.21
154.65
2,375,200
May 20, 2026
152.94
154.77
152.72
154.63
154.07
2,038,400
May 19, 2026
152.72
153.50
152.03
152.63
152.08
2,543,900
May 18, 2026
154.02
154.41
152.61
153.71
153.16
2,650,000
May 15, 2026
154.19
154.30
153.22
153.52
152.97
3,071,500
May 14, 2026
155.56
156.42
155.35
156.02
155.46
2,520,100
May 13, 2026
154.42
155.57
154.01
155.40
154.84
1,550,500
May 12, 2026
154.24
154.51
152.98
154.35
153.79
2,307,800
May 11, 2026
155.33
155.63
155.00
155.32
154.76
2,164,600
May 8, 2026
154.94
155.27
154.70
155.18
154.62
2,360,700
May 7, 2026
155.27
155.31
153.45
153.72
153.17
2,744,800
May 6, 2026
154.13
155.17
153.91
155.06
154.50
2,151,100
May 5, 2026
151.67
152.43
151.55
152.12
151.57
2,451,800
May 4, 2026
151.29
151.72
150.01
150.56
150.02
2,609,800
May 1, 2026
151.60
152.40
151.33
151.44
150.89
2,817,700
Apr 30, 2026
149.84
151.38
149.40
151.20
150.66
4,025,100
Apr 29, 2026
149.51
149.51
148.30
148.94
148.40
2,203,600
Apr 28, 2026
149.61
149.84
148.89
149.46
148.92
1,857,100
Apr 27, 2026
150.35
150.55
149.92
150.32
149.78
2,892,900
Apr 24, 2026
149.72
150.42
149.28
150.34
149.80
4,861,300
Apr 23, 2026
149.71
150.15
147.70
149.15
148.61
3,382,900
Apr 22, 2026
149.86
150.13
149.66
150.10
149.56
1,863,900
Apr 21, 2026
150.52
150.69
148.52
148.76
148.22
2,473,100
Apr 20, 2026
150.25
150.58
149.77
150.48
149.94
3,183,300
Apr 17, 2026
150.26
151.44
150.13
150.84
150.30
3,111,100
Apr 16, 2026
148.93
149.10
148.35
148.79
148.25
2,329,000
Apr 15, 2026
147.89
148.71
147.73
148.62
148.09
2,622,700
Apr 14, 2026
146.94
148.18
146.94
148.09
147.56
3,059,500
Apr 13, 2026
144.43
146.46
144.17
146.40
145.87
4,455,900
Apr 10, 2026
145.38
145.66
144.72
144.98
144.46
2,317,400
Apr 9, 2026
143.85
145.35
143.57
144.95
144.43
3,965,000
Apr 8, 2026
144.71
145.29
143.73
144.58
144.06
6,111,500
Apr 7, 2026
139.52
140.26
138.29
140.13
139.63
3,542,000
Apr 6, 2026
139.86
140.31
139.43
140.07
139.57
2,548,900
Apr 2, 2026
137.24
139.91
136.98
139.37
138.87
2,973,800
Apr 1, 2026
139.34
140.49
139.23
139.69
139.19
3,990,700
Mar 31, 2026
135.74
138.48
135.43
138.32
137.82
8,261,900
Mar 30, 2026
135.84
135.94
133.65
134.19
133.71
4,883,100
Mar 27, 2026
135.87
136.11
134.29
134.62
134.14
5,289,200
Mar 26, 2026
137.84
138.64
136.34
136.44
135.95
4,334,400
Mar 25, 2026
139.65
139.93
138.52
139.17
138.67
4,334,000
Mar 24, 2026
137.30
138.70
136.95
137.90
137.40
4,429,000
Mar 23, 2026
138.60
140.11
137.87
138.60
138.10
6,783,800
Mar 20, 2026
0.327
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
138.67
138.82
135.58
136.32
135.83
5,287,200
Mar 19, 2026
138.25
140.19
137.90
139.55
138.72
5,703,700
Mar 18, 2026
141.30
141.68
139.80
139.82
138.99
3,503,300
Mar 17, 2026
142.27
142.73
141.80
142.02
141.18
2,818,300
Mar 16, 2026
141.25
142.07
140.90
141.49
140.65
4,340,800
Mar 13, 2026
141.25
141.88
139.34
139.52
138.69
8,763,500
Mar 12, 2026
141.77
141.96
140.46
140.55
139.72
9,415,600
Mar 11, 2026
143.11
143.73
142.28
143.04
142.19
8,392,100
Mar 10, 2026
143.34
145.01
142.77
143.22
142.37
8,055,000
Mar 9, 2026
140.31
143.62
139.35
143.24
142.39
9,180,700
Mar 6, 2026
141.69
142.63
141.03
141.93
141.09
7,498,700
Mar 5, 2026
144.01
144.86
142.30
143.57
142.72
10,527,800
Mar 4, 2026
144.48
145.59
143.92
145.26
144.40
5,318,000
Mar 3, 2026
142.88
144.61
141.27
144.04
143.19
13,870,600
Mar 2, 2026
145.47
147.46
145.30
146.95
146.08
7,713,300
Feb 27, 2026
147.59
148.03
147.11
147.84
146.96
5,198,300
Feb 26, 2026
149.07
149.07
147.25
148.40
147.52
6,394,100
Feb 25, 2026
148.49
149.01
148.22
148.91
148.03
5,340,100
Feb 24, 2026
146.60
147.88
146.34
147.70
146.82
6,002,800
Feb 23, 2026
147.65
148.10
146.20
146.65
145.78
6,073,200
Feb 20, 2026
146.33
148.04
146.26
147.95
147.07
5,087,100
Feb 19, 2026
146.32
146.76
146.02
146.68
145.81
3,861,100
Feb 18, 2026
146.62
147.66
146.35
147.01
146.14
3,300,900
Feb 17, 2026
145.63
146.69
144.76
146.29
145.42
5,586,700
Feb 13, 2026
145.88
147.00
145.09
146.34
145.47
5,372,200
Feb 12, 2026
148.51
148.67
145.79
145.96
145.09
6,120,400
Feb 11, 2026
148.53
148.72
147.12
147.98
147.10
4,919,800
Feb 10, 2026
148.22
148.30
147.54
147.58
146.70
3,727,000
Feb 9, 2026
146.47
147.93
146.32
147.67
146.79
3,890,200
Feb 6, 2026
144.64
146.66
144.62
146.46
145.59
2,636,500
Feb 5, 2026
144.01
144.71
143.12
143.37
142.52
8,561,300
Feb 4, 2026
146.27
146.40
144.31
145.13
144.27
7,009,800
Feb 3, 2026
146.45
146.56
144.39
145.61
144.75
5,718,700
Feb 2, 2026
145.18
146.43
145.07
146.15
145.28
4,177,400
Jan 30, 2026
146.10
146.40
144.60
145.45
144.59
13,316,000
Jan 29, 2026
147.48
147.48
144.85
146.72
145.85
8,850,000
Jan 28, 2026
147.15
147.26
146.32
146.80
145.93
4,430,300
Jan 27, 2026
146.51
147.15
146.48
147.05
146.18
4,936,900
Jan 26, 2026
145.67
146.15
145.53
145.84
144.97
4,678,600
Jan 23, 2026
144.74
145.32
144.51
145.20
144.34
3,791,700
Jan 22, 2026
145.00
145.33
144.56
144.92
144.06
5,293,000
Jan 21, 2026
143.10
144.75
142.73
144.12
143.26
6,825,900
Jan 20, 2026
143.16
143.74
142.28
142.45
141.60
7,591,400
Jan 16, 2026
145.23
145.24
144.48
144.93
144.07
3,127,300
Jan 15, 2026
145.34
145.55
144.83
144.93
144.07
4,058,600
Jan 14, 2026
144.49
144.68
143.84
144.60
143.74
4,545,100
Jan 13, 2026
145.18
145.26
144.38
144.70
143.84
4,232,100
Jan 12, 2026
144.38
145.32
144.37
145.24
144.38
3,400,800
Jan 9, 2026
143.92
144.76
143.72
144.59
143.73
3,998,700
Jan 8, 2026
143.32
143.72
143.12
143.64
142.79
3,070,000
Jan 7, 2026
144.12
144.27
143.46
143.54
142.69
7,542,300
Jan 6, 2026
143.55
144.22
143.49
144.14
143.28
4,700,600
Jan 5, 2026
142.73
143.50
142.68
143.30
142.45
7,382,400
Jan 2, 2026
142.26
142.47
141.38
142.10
141.26
4,387,700
Dec 31, 2025
141.97
142.05
141.03
141.06
140.22
3,672,600
Dec 30, 2025
142.15
142.35
141.95
141.98
141.14
2,538,600
Dec 29, 2025
142.12
142.30
141.67
142.01
141.17
2,760,400
Dec 26, 2025
142.55
142.61
142.23
142.50
141.65
1,699,000
Dec 24, 2025
142.04
142.46
142.01
142.36
141.52
1,430,100
Dec 23, 2025
141.45
142.05
141.38
142.01
141.17
2,762,600
Dec 22, 2025
141.23
141.48
140.97
141.34
140.50
3,065,500
Dec 19, 2025
1.115
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
139.90
140.76
139.86
140.50
139.67
3,108,300
Dec 18, 2025
140.61
141.27
140.18
140.44
138.50
2,186,900
Dec 17, 2025
140.85
141.00
139.33
139.39
137.46
2,635,000
Dec 16, 2025
140.91
141.17
140.04
140.68
138.73
3,710,000
Dec 15, 2025
142.12
142.20
141.00
141.22
139.27
3,988,200
Dec 12, 2025
142.62
142.64
140.70
141.22
139.27
3,720,700
Dec 11, 2025
141.91
142.66
141.41
142.56
140.59
3,182,500
Dec 10, 2025
141.01
142.48
140.82
142.17
140.20
4,262,300
Dec 9, 2025
141.02
141.47
140.92
140.97
139.02
2,519,300
Dec 8, 2025
141.78
141.78
140.81
141.13
139.18
3,191,700
Dec 5, 2025
141.70
142.16
141.39
141.56
139.60
3,904,200
Dec 4, 2025
141.50
141.55
140.84
141.28
139.33
3,958,100
Dec 3, 2025
140.35
141.20
140.24
141.06
139.11
2,790,200
Dec 2, 2025
140.66
140.80
140.05
140.48
138.54
1,996,100
Dec 1, 2025
140.17
140.85
140.07
140.22
138.28
2,803,700
Nov 28, 2025
140.33
140.94
140.27
140.89
138.94
1,657,600
Nov 26, 2025
139.64
140.53
139.50
140.22
138.28
4,283,700
Nov 25, 2025
137.85
139.24
137.11
139.08
137.16
2,834,700
Nov 24, 2025
136.60
137.90
136.40
137.80
135.89
4,783,000
Nov 21, 2025
135.28
137.01
134.48
136.15
134.27
4,733,900
Nov 20, 2025
138.51
138.88
134.67
134.73
132.87
8,104,200
Nov 19, 2025
136.64
137.70
136.07
136.82
134.93
3,084,100
Nov 18, 2025
136.75
137.44
135.71
136.68
134.79
6,751,900
Nov 17, 2025
138.65
139.30
137.07
137.71
135.81
5,049,700
Nov 14, 2025
138.14
139.96
137.73
139.24
137.31
3,513,600
Nov 13, 2025
141.08
141.16
139.06
139.29
137.36
3,749,900
Nov 12, 2025
141.55
141.63
141.11
141.49
139.53
2,500,000
Nov 11, 2025
140.66
141.33
140.50
141.15
139.20
2,296,900
Nov 10, 2025
140.04
140.91
139.60
140.77
138.82
4,168,700
Nov 7, 2025
138.11
138.86
136.90
138.83
136.91
2,999,400
Nov 6, 2025
139.60
139.78
138.18
138.50
136.59
3,046,900
Nov 5, 2025
139.04
140.25
138.96
139.75
137.82
2,283,500
Nov 4, 2025
139.25
139.92
138.90
138.99
137.07
2,352,300
Nov 3, 2025
141.10
141.18
140.09
140.76
138.81
2,903,100
Oct 31, 2025
140.99
140.99
139.97
140.59
138.65
2,426,700
Oct 30, 2025
140.80
141.28
140.32
140.34
138.40
5,374,300
Oct 29, 2025
142.17
142.21
140.84
141.59
139.63
3,234,400
Oct 28, 2025
141.80
142.09
141.42
141.78
139.82
2,213,600
Oct 27, 2025
141.27
141.74
141.24
141.68
139.72
2,165,600
Oct 24, 2025
140.17
140.56
140.10
140.28
138.34
1,490,100
Oct 23, 2025
138.63
139.63
138.63
139.40
137.47
1,688,100
Oct 22, 2025
139.18
139.27
137.69
138.49
136.58
2,137,400
Oct 21, 2025
139.27
139.44
138.83
139.09
137.17
1,680,700
Oct 20, 2025
138.79
139.63
138.67
139.45
137.52
2,800,400
Oct 17, 2025
137.30
138.29
136.95
138.08
136.17
7,243,900
Oct 16, 2025
138.66
138.94
137.02
137.65
135.75
3,535,600
Oct 15, 2025
138.34
138.88
136.94
138.02
136.11
4,691,400
Oct 14, 2025
136.07
137.91
135.48
137.25
135.35
3,824,500
Oct 13, 2025
136.83
137.57
136.60
137.32
135.42
2,499,800
Oct 10, 2025
138.83
139.07
135.11
135.16
133.29
3,920,700
Oct 9, 2025
139.60
139.63
138.40
138.74
136.82
2,443,800
Oct 8, 2025
139.00
139.50
138.86
139.47
137.54
1,640,000
Oct 7, 2025
139.58
139.68
138.54
138.72
136.80
2,614,700
Oct 6, 2025
139.62
139.80
139.22
139.58
137.65
2,161,800
Oct 3, 2025
139.13
139.65
138.81
139.08
137.16
1,941,100
Oct 2, 2025
138.97
139.04
138.12
138.71
136.79
2,271,200
Oct 1, 2025
137.66
138.60
137.66
138.51
136.59
2,029,800
Sep 30, 2025
137.24
137.92
137.01
137.80
135.89
2,948,900
Sep 29, 2025
137.44
137.60
137.10
137.38
135.48
2,553,600
Sep 26, 2025
136.28
136.88
136.13
136.86
134.97
2,719,700
Sep 25, 2025
136.21
136.36
135.48
136.12
134.24
2,857,200
Sep 24, 2025
137.51
137.58
136.69
136.89
135.00
2,253,500
Sep 23, 2025
138.21
138.35
137.33
137.51
135.61
3,087,500
Sep 22, 2025
137.36
138.10
137.24
138.03
136.12
2,562,800
Sep 19, 2025
0.478
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 19, 2025
137.49
137.61
136.95
137.47
135.57
2,449,500
Sep 18, 2025
137.54
138.11
137.20
137.76
135.38
2,821,500
Sep 17, 2025
137.38
137.91
136.31
137.12
134.75
4,474,400
Sep 16, 2025
137.61
137.61
137.02
137.32
134.95
2,512,200
Sep 15, 2025
137.16
137.39
137.06
137.37
135.00
2,017,000
Sep 12, 2025
136.77
136.91
136.51
136.60
134.24
1,549,200
Sep 11, 2025
136.02
136.95
135.92
136.87
134.51
2,223,400
Sep 10, 2025
135.86
136.04
135.25
135.53
133.19
2,100,300
Sep 9, 2025
135.09
135.32
134.75
135.24
132.91
2,166,800
Sep 8, 2025
134.89
135.21
134.70
135.11
132.78
1,983,600
Sep 5, 2025
135.06
135.30
133.66
134.38
132.06
9,392,700
