MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VT — Vanguard Total World Stock ETF
NYSE ArcaVanguard Total World Stock ETF
$158.73
-0.91(-0.57%)
- O
- 158.83
- H
- 159.23
- L
- 158.11
- V
- 1.77M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$158.73
Period Return+36.68%
Period High$162.71
Period Low$114.48
Avg Daily Volume3.34M
Total Trading Days365
VT — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $158.83 | $159.23 | $158.11 | $158.73 | $-0.91 | -0.57% | 1,770,426 | $158.69 | $158.11 $159.23 |
| Oct 7, 2026 | $159.53 | $159.82 | $158.97 | $159.64 | $-1.06 | -0.66% | 3,519,819 | $159.31 | $158.97 $159.82 |
| Oct 6, 2026 | $160.67 | $161.22 | $160.60 | $160.70 | +$0.59 | +0.37% | 1,506,467 | $160.90 | $160.60 $161.22 |
| Oct 5, 2026 | $159.33 | $160.48 | $159.14 | $160.11 | +$0.98 | +0.62% | 2,172,991 | $159.86 | $159.14 $160.48 |
| Oct 2, 2026 | $159.11 | $159.64 | $158.44 | $159.13 | +$1.33 | +0.84% | 1,842,720 | $159.08 | $158.44 $159.64 |
| Oct 1, 2026 | $158.02 | $158.24 | $156.77 | $157.80 | $-0.05 | -0.03% | 3,977,928 | $157.49 | $156.77 $158.24 |
| Sep 30, 2026 | $158.83 | $159.16 | $157.83 | $157.85 | $-0.60 | -0.38% | 5,849,309 | $158.41 | $157.83 $159.16 |
| Sep 29, 2026 | $158.75 | $158.81 | $157.83 | $158.45 | $-0.36 | -0.23% | 4,226,649 | $158.35 | $157.83 $158.81 |
| Sep 28, 2026 | $159.24 | $159.58 | $158.24 | $158.81 | $-1.22 | -0.76% | 2,631,243 | $158.88 | $158.24 $159.58 |
| Sep 25, 2026 | $159.55 | $160.25 | $159.04 | $160.03 | +$0.98 | +0.62% | 2,846,676 | $159.82 | $159.04 $160.25 |
| Sep 24, 2026 | $158.67 | $159.50 | $158.25 | $159.05 | $-0.28 | -0.18% | 2,060,882 | $158.85 | $158.25 $159.50 |
| Sep 23, 2026 | $160.66 | $160.66 | $159.10 | $159.33 | $-1.91 | -1.18% | 4,292,187 | $159.90 | $159.10 $160.66 |
| Sep 22, 2026 | $161.09 | $161.55 | $160.73 | $161.24 | +$0.35 | +0.22% | 3,843,172 | $161.22 | $160.73 $161.55 |
| Sep 21, 2026 | $159.98 | $161.20 | $159.77 | $160.89 | +$2.34 | +1.48% | 2,520,978 | $160.44 | $159.77 $161.20 |
| Sep 18, 2026 | $158.56 | $158.63 | $157.89 | $158.55 | $-0.67 | -0.42% | 3,036,885 | $158.29 | $157.89 $158.63 |
| Sep 17, 2026 | $159.37 | $159.50 | $158.94 | $159.22 | +$1.81 | +1.15% | 1,456,478 | $159.21 | $158.94 $159.50 |
| Sep 16, 2026 | $158.67 | $159.02 | $156.48 | $157.41 | $-0.62 | -0.39% | 1,972,010 | $158.11 | $156.48 $159.02 |
| Sep 15, 2026 | $158.55 | $158.70 | $157.66 | $158.03 | $-0.70 | -0.44% | 2,692,951 | $158.10 | $157.66 $158.70 |
| Sep 14, 2026 | $158.63 | $159.40 | $158.08 | $158.73 | $-1.21 | -0.76% | 2,607,033 | $158.67 | $158.08 $159.40 |
| Sep 11, 2026 | $160.02 | $160.34 | $159.76 | $159.94 | +$1.41 | +0.89% | 2,084,105 | $160.04 | $159.76 $160.34 |
| Sep 10, 2026 | $159.06 | $159.21 | $158.41 | $158.53 | $-1.36 | -0.85% | 1,594,909 | $158.76 | $158.41 $159.21 |
| Sep 9, 2026 | $160.65 | $160.70 | $159.70 | $159.89 | $-1.03 | -0.64% | 1,677,047 | $160.17 | $159.70 $160.70 |
| Sep 8, 2026 | $161.70 | $161.74 | $160.81 | $160.92 | $-0.81 | -0.50% | 1,620,957 | $161.30 | $160.81 $161.74 |
| Sep 4, 2026 | $161.36 | $161.97 | $161.36 | $161.73 | $-0.03 | -0.02% | 1,537,228 | $161.64 | $161.36 $161.97 |
| Sep 3, 2026 | $160.90 | $161.92 | $160.62 | $161.76 | +$1.65 | +1.03% | 1,589,402 | $161.44 | $160.62 $161.92 |
| Sep 2, 2026 | $159.50 | $160.20 | $159.44 | $160.11 | +$0.80 | +0.50% | 1,622,455 | $159.95 | $159.44 $160.20 |
| Sep 1, 2026 | $159.60 | $160.15 | $158.91 | $159.31 | $-1.24 | -0.77% | 1,965,161 | $159.63 | $158.91 $160.15 |
| Aug 31, 2026 | $160.97 | $161.00 | $160.17 | $160.55 | $-0.46 | -0.29% | 2,027,659 | $160.48 | $160.17 $161.00 |
| Aug 28, 2026 | $161.77 | $162.20 | $160.76 | $161.01 | $-0.56 | -0.35% | 1,593,198 | $161.38 | $160.76 $162.20 |
| Aug 27, 2026 | $161.16 | $161.76 | $160.92 | $161.57 | +$0.70 | +0.44% | 2,016,671 | $161.38 | $160.92 $161.76 |