Get the Stockscreener App
112.55
0.06%
+0.07
After Hours:
112.3175
-0.2325
-0.21%
Vanguard Total World Stock ETF Stock (VT) Price History
The historical daily chart and data for Vanguard Total World Stock ETF stock (VT), show that the latest closing stock price as of May 20, 2024, is $112.55.
- Vanguard Total World Stock ETF all-time high stock price is $112.64, occurred on May 16, 2024.
- The lowest Vanguard Total World Stock ETF stock price recorded was $50.34 on February 11, 2016. Since then, Vanguard Total World Stock ETF's stock price has risen over 123.58% to $112.55 now.
- The 52-week high stock price for VT is $112.64, representing a 0.08% increase from the current share price, occurred on May 16, 2024.
- The 52-week low stock price for VT is $88.73, indicating a -21.16% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Vanguard Total World Stock ETF (VT) stock in the beginning of 2023 was $108.09. The stock closed the year at $86.19, a loss of over -20.26% for the year.
The table below shows more information about VT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 20, 2024 | $112.8 | $112.4 | $0.42 | 959,498.0 | +0.06% |
| May 17, 2024 | $112.5 | $112.1 | $0.36 | 1,772,412.0 | +0.28% |
| May 16, 2024 | $112.6 | $112.1 | $0.52 | 1,547,315.0 | -0.32% |
| May 15, 2024 | $112.6 | $111.6 | $0.93 | 1,315,767.0 | +1.16% |
| May 14, 2024 | $111.3 | $110.6 | $0.69 | 715,301.0 | +0.62% |
| May 13, 2024 | $110.9 | $110.4 | $0.50 | 707,878.0 | -0.02% |
| May 10, 2024 | $110.9 | $110.3 | $0.5664 | 1,089,725.0 | +0.16% |
| May 09, 2024 | $110.4 | $109.7 | $0.76 | 1,274,201.0 | +0.62% |
| May 08, 2024 | $109.8 | $109.3 | $0.47 | 862,080.0 | -0.06% |
| May 07, 2024 | $110.1 | $109.7 | $0.4076 | 1,184,246.0 | +0.03% |
| May 06, 2024 | $109.8 | $109.2 | $0.53 | 737,119.0 | +0.89% |
| May 03, 2024 | $109.1 | $108.3 | $0.78 | 1,375,718.0 | +1.07% |
| May 02, 2024 | $107.8 | $106.5 | $1.36 | 1,099,497.0 | +1.22% |
| May 01, 2024 | $107.8 | $106.1 | $1.71 | 1,519,342.0 | -0.19% |
| Apr 30, 2024 | $108.0 | $106.5 | $1.49 | 3,625,282.0 | -1.53% |
| Apr 29, 2024 | $108.3 | $107.7 | $0.578 | 916,887.0 | +0.44% |
| Apr 26, 2024 | $107.9 | $107.2 | $0.71 | 1,168,887.0 | +0.90% |
| Apr 25, 2024 | $106.9 | $105.5 | $1.44 | 1,332,060.0 | -0.32% |
| Apr 24, 2024 | $107.5 | $106.6 | $0.865 | 1,736,769.0 | -0.03% |
| Apr 23, 2024 | $107.3 | $106.2 | $1.11 | 1,763,269.0 | +1.14% |
| Apr 22, 2024 | $106.4 | $105.1 | $1.27 | 1,847,008.0 | +0.93% |
Vanguard Total World Stock ETF Stock (VT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vanguard Total World Stock ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanguard Total World Stock ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vanguard Total World Stock ETF Stock (VT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $112.8 | $106.1 | $6.73 | 17,119,597.0 | +5.64% |
| Apr, 2024 | $110.7 | $104.6 | $6.10 | 44,855,091.0 | -3.58% |
| Mar, 2024 | $110.7 | $107.1 | $3.62 | 36,556,855.0 | +2.79% |
| Feb, 2024 | $107.8 | $103.0 | $4.75 | 35,068,625.0 | +4.49% |
| Jan, 2024 | $104.4 | $100.1 | $4.26 | 49,590,783.0 | +0.00% |
Vanguard Total World Stock ETF Stock (VT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $103.4 | $98.33 | $5.07 | 37,511,841.0 | +4.33% |
| Nov, 2023 | $98.90 | $90.52 | $8.38 | 35,153,392.0 | +9.01% |
| Oct, 2023 | $94.71 | $88.73 | $5.97 | 56,190,399.0 | -2.92% |
| Sep, 2023 | $98.64 | $92.13 | $6.51 | 30,293,843.0 | -4.66% |
| Aug, 2023 | $100.2 | $94.23 | $5.98 | 30,570,180.0 | -2.84% |
| Jul, 2023 | $100.7 | $94.97 | $5.75 | 22,511,547.0 | +3.72% |
| Jun, 2023 | $98.49 | $92.34 | $6.15 | 27,313,431.0 | +5.10% |
| May, 2023 | $94.17 | $91.35 | $2.82 | 29,709,176.0 | -1.21% |
| Apr, 2023 | $93.78 | $91.23 | $2.55 | 25,573,108.0 | +1.42% |
| Mar, 2023 | $92.25 | $86.12 | $6.12 | 53,240,395.0 | +2.52% |
| Feb, 2023 | $94.87 | $89.19 | $5.68 | 39,224,902.0 | -3.18% |
| Jan, 2023 | $93.24 | $85.71 | $7.53 | 54,601,902.0 | +7.65% |
Vanguard Total World Stock ETF Stock (VT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $91.89 | $84.82 | $7.07 | 75,126,150.0 | -5.14% |
| Nov, 2022 | $90.87 | $81.08 | $9.79 | 46,492,325.0 | +8.28% |
| Oct, 2022 | $84.62 | $76.80 | $7.82 | 60,655,167.0 | +6.38% |
| Sep, 2022 | $90.70 | $78.87 | $11.83 | 44,335,839.0 | -9.95% |
| Aug, 2022 | $94.80 | $87.58 | $7.22 | 30,776,710.0 | -4.05% |
| Jul, 2022 | $91.36 | $82.75 | $8.61 | 46,379,788.0 | +6.98% |
| Jun, 2022 | $94.73 | $83.24 | $11.49 | 57,059,099.0 | -8.78% |
| May, 2022 | $96.27 | $86.64 | $9.63 | 101,756,227.0 | +0.49% |
| Apr, 2022 | $102.8 | $92.98 | $9.81 | 58,338,104.0 | -8.10% |
| Mar, 2022 | $103.5 | $93.19 | $10.29 | 72,254,987.0 | +1.63% |
| Feb, 2022 | $105.0 | $94.52 | $10.43 | 94,574,711.0 | -2.77% |
| Jan, 2022 | $108.6 | $97.20 | $11.38 | 70,991,039.0 | -4.58% |
0.43%
0.53%
Cap:
|
Volume (24h):