VT Historical Prices
NYSEARCA: VTVanguardGlobal Large-Stock BlendETFUSD
158.73-0.91 (-0.57%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
Pre-market: 159.59 +0.54%
VT price history
The price history for Vanguard Total World Stock Index (VT) on this page begins on June 23, 2008, when the stock closed at $49.50; it most recently closed at $158.73 on October 5, 2026. The highest price in this record is $162.71, reached on August 10, 2026; the latest close is 2.4% below that peak. Across the 17 complete calendar years in the table, VT finished higher in 13 and lower in 4. Its best year was 2009 (+27.2%) and its worst was 2022 (-19.8%).
Over roughly 18 years the share price changed +220.7%, a 6.6% compound annual price return (excluding dividends). In the last 12 months alone, VT has gained 13.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
VT returns
1 week
+0.59%
1 month
-1.36%
3 months
+1.10%
6 months
+9.51%
Year to date
+12.53%
1 year
+13.81%
3 years
+71.43%
5 years
+51.42%
VT price return, excluding dividends.
VT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 158.73 | +11.70% |
| 2025 | 142.10 | +19.97% |
| 2024 | 118.45 | +15.13% |
| 2023 | 102.88 | +19.36% |
| 2022 | 86.19 | -19.77% |
| 2021 | 107.43 | +16.04% |
| 2020 | 92.58 | +14.20% |
| 2019 | 81.07 | +22.00% |
| 2018 | 66.45 | -10.52% |
| 2017 | 74.26 | +21.74% |
| 2016 | 61.00 | +5.87% |
| 2015 | 57.62 | -3.90% |
| 2014 | 59.96 | +2.36% |
| 2013 | 58.58 | +16.09% |
| 2012 | 50.46 | +16.86% |
| 2011 | 43.18 | -9.67% |
| 2010 | 47.80 | +10.93% |
| 2009 | 43.09 | +27.22% |
| 2008* | 33.87 | -31.58% |
VT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 158.83 | 159.23 | 158.11 | 158.73 | -0.57% | |
| 159.53 | 159.82 | 158.97 | 159.64 | -0.66% | |
| 160.67 | 161.22 | 160.60 | 160.70 | +0.37% | |
| 159.33 | 160.48 | 159.14 | 160.11 | +0.62% | |
| 159.11 | 159.64 | 158.44 | 159.13 | +0.84% | |
| 158.02 | 158.24 | 156.77 | 157.80 | -0.03% | |
| 158.83 | 159.16 | 157.83 | 157.85 | -0.38% | |
| 158.75 | 158.81 | 157.83 | 158.45 | -0.23% | |
| 159.24 | 159.58 | 158.24 | 158.81 | -0.76% | |
| 159.55 | 160.25 | 159.04 | 160.03 | +0.62% | |
| 158.67 | 159.50 | 158.25 | 159.05 | -0.18% | |
| 160.66 | 160.66 | 159.10 | 159.33 | -1.18% | |
| 161.09 | 161.55 | 160.73 | 161.24 | +0.22% | |
| 159.98 | 161.20 | 159.77 | 160.89 | +1.48% | |
| 158.56 | 158.63 | 157.89 | 158.55 | -0.42% | |
| 159.37 | 159.50 | 158.94 | 159.22 | +1.15% | |
| 158.67 | 159.02 | 156.48 | 157.41 | -0.39% | |
| 158.55 | 158.70 | 157.66 | 158.03 | -0.44% | |
| 158.63 | 159.40 | 158.08 | 158.73 | -0.76% | |
| 160.02 | 160.34 | 159.76 | 159.94 | +0.89% | |
| 159.06 | 159.21 | 158.41 | 158.53 | -0.85% | |
| 160.65 | 160.70 | 159.70 | 159.89 | -0.64% | |
| 161.70 | 161.74 | 160.81 | 160.92 | -0.50% | |
| 161.36 | 161.97 | 161.36 | 161.73 | -0.02% | |
| 160.90 | 161.92 | 160.62 | 161.76 | +1.03% | |
| 159.50 | 160.20 | 159.44 | 160.11 | +0.50% | |
| 159.60 | 160.15 | 158.91 | 159.31 | -0.77% | |
| 160.97 | 161.00 | 160.17 | 160.55 | -0.29% | |
| 161.77 | 162.20 | 160.76 | 161.01 | -0.35% | |
| 161.16 | 161.76 | 160.92 | 161.57 | +0.44% | |
| 160.93 | 161.29 | 160.58 | 160.87 | -0.07% | |
| 160.88 | 161.05 | 160.32 | 160.99 | +0.56% | |
| 160.48 | 160.50 | 159.78 | 160.10 | -0.42% | |
| 160.90 | 161.17 | 160.46 | 160.77 | +0.53% | |
| 160.33 | 160.83 | 159.81 | 159.93 | -0.48% | |
| 161.01 | 161.37 | 160.54 | 160.70 | +0.40% | |
| 160.81 | 161.03 | 160.00 | 160.06 | -1.09% | |
| 162.27 | 162.56 | 161.77 | 161.83 | -0.26% | |
| 162.56 | 162.71 | 162.01 | 162.25 | -0.09% | |
| 161.92 | 162.68 | 161.82 | 162.39 | +0.53% | |
| 161.90 | 162.00 | 161.33 | 161.53 | +0.44% | |
| 161.45 | 161.54 | 160.54 | 160.82 | -0.09% | |
| 161.00 | 161.35 | 160.85 | 160.97 | -0.20% | |
| 161.01 | 161.38 | 160.53 | 161.30 | +0.86% | |
| 160.10 | 160.68 | 159.77 | 159.92 | -0.16% | |
| 161.34 | 162.00 | 160.12 | 160.17 | -0.17% | |
| 158.59 | 160.78 | 158.51 | 160.45 | +1.80% | |
| 156.40 | 157.72 | 156.19 | 157.61 | +1.12% | |
| 155.98 | 156.25 | 154.25 | 155.86 | +0.26% | |
| 153.98 | 155.57 | 153.77 | 155.45 | +2.12% | |
| 153.98 | 154.98 | 152.13 | 152.22 | -1.38% | |
| 153.88 | 154.82 | 153.24 | 154.35 | -0.06% | |
| 155.48 | 155.74 | 153.68 | 154.45 | +0.16% | |
| 154.40 | 155.29 | 153.88 | 154.20 | -0.07% | |
| 154.27 | 155.10 | 153.56 | 154.31 | -1.10% | |
| 155.86 | 156.49 | 155.78 | 156.02 | -0.08% | |
| 155.55 | 156.30 | 155.10 | 156.14 | +1.20% | |
| 155.39 | 155.69 | 154.18 | 154.29 | -0.32% | |
| 154.24 | 155.43 | 153.85 | 154.78 | -0.86% | |
| 156.45 | 156.95 | 155.66 | 156.13 | -0.74% | |
| 157.25 | 157.51 | 156.21 | 157.29 | +0.33% | |
| 156.64 | 157.26 | 156.33 | 156.78 | +0.62% | |
| 156.71 | 156.94 | 155.57 | 155.81 | -1.15% | |
| 157.21 | 157.73 | 156.29 | 157.63 | +0.40% | |
| 156.33 | 157.24 | 156.05 | 157.00 | +0.76% | |
| 155.15 | 155.92 | 154.26 | 155.81 | -0.34% | |
| 157.28 | 157.44 | 155.95 | 156.34 | -0.93% | |
| 157.26 | 158.04 | 157.06 | 157.81 | +1.05% | |
| 156.78 | 157.79 | 154.98 | 156.17 | +0.03% | |
| 156.19 | 156.99 | 155.70 | 156.12 | -0.53% | |
| 155.99 | 157.20 | 155.86 | 156.95 | +0.72% | |
| 155.16 | 155.91 | 153.88 | 155.83 | +1.22% | |
| 153.62 | 155.14 | 153.26 | 153.95 | -0.58% | |
| 155.84 | 156.69 | 154.00 | 154.85 | +0.38% | |
| 154.58 | 155.34 | 153.67 | 154.26 | -0.05% | |
| 154.42 | 155.60 | 154.21 | 154.33 | -2.05% | |
| 157.89 | 158.43 | 157.27 | 157.56 | -0.06% | |
| 157.79 | 157.95 | 157.12 | 157.66 | +0.80% | |
| 158.46 | 158.86 | 156.13 | 156.41 | -1.00% | |
| 158.89 | 159.17 | 157.92 | 157.99 | -0.46% | |
| 158.76 | 159.20 | 158.50 | 158.72 | +1.55% | |
| 155.90 | 156.84 | 154.92 | 156.29 | +0.44% | |
| 152.92 | 155.88 | 152.24 | 155.61 | +2.43% | |
| 153.37 | 154.57 | 151.88 | 151.92 | -1.54% | |
| 155.74 | 156.56 | 151.20 | 154.30 | -0.12% | |
| 155.16 | 155.60 | 154.21 | 154.48 | +0.52% | |
| 157.09 | 157.09 | 153.23 | 153.68 | -3.07% | |
| 157.57 | 158.75 | 157.46 | 158.54 | +0.37% | |
| 159.00 | 159.00 | 157.81 | 157.95 | -0.88% | |
| 158.65 | 159.41 | 158.42 | 159.35 | +0.47% | |
| 158.04 | 159.17 | 157.50 | 158.60 | +0.30% | |
| 158.14 | 158.53 | 157.80 | 158.12 | +0.16% | |
| 156.72 | 158.01 | 156.47 | 157.87 | +0.45% | |
| 157.50 | 157.59 | 156.73 | 157.16 | -0.14% | |
| 157.38 | 157.63 | 156.90 | 157.38 | +1.16% | |
| 155.70 | 156.29 | 155.32 | 155.57 | +0.23% | |
| 154.11 | 155.71 | 153.72 | 155.21 | +0.38% | |
| 152.94 | 154.77 | 152.72 | 154.63 | +1.31% | |
| 152.72 | 153.50 | 152.03 | 152.63 | -0.70% | |
| 154.02 | 154.41 | 152.61 | 153.71 | +0.12% | |
| 154.19 | 154.30 | 153.22 | 153.52 | -1.60% | |
| 155.56 | 156.42 | 155.35 | 156.02 | +0.40% | |
| 154.42 | 155.57 | 154.01 | 155.40 | +0.68% | |
| 154.24 | 154.51 | 152.98 | 154.35 | -0.62% | |
| 155.33 | 155.63 | 155.00 | 155.32 | +0.09% | |
| 154.94 | 155.27 | 154.70 | 155.18 | +0.95% | |
| 155.27 | 155.31 | 153.45 | 153.72 | -0.86% | |
| 154.13 | 155.17 | 153.91 | 155.06 | +1.93% | |
| 151.67 | 152.43 | 151.55 | 152.12 | +1.04% | |
| 151.29 | 151.72 | 150.01 | 150.56 | -0.58% | |
| 151.60 | 152.40 | 151.33 | 151.44 | +0.16% | |
| 149.84 | 151.38 | 149.40 | 151.20 | +1.52% | |
| 149.51 | 149.51 | 148.30 | 148.94 | -0.35% | |
| 149.61 | 149.84 | 148.89 | 149.46 | -0.57% | |
| 150.35 | 150.55 | 149.92 | 150.32 | -0.01% | |
| 149.72 | 150.42 | 149.28 | 150.34 | +0.80% | |
| 149.71 | 150.15 | 147.70 | 149.15 | -0.63% | |
| 149.86 | 150.13 | 149.66 | 150.10 | +0.90% | |
| 150.52 | 150.69 | 148.52 | 148.76 | -1.14% | |
| 150.25 | 150.58 | 149.77 | 150.48 | -0.24% | |
| 150.26 | 151.44 | 150.13 | 150.84 | +1.38% | |
| 148.93 | 149.10 | 148.35 | 148.79 | +0.11% | |
| 147.89 | 148.71 | 147.73 | 148.62 | +0.36% | |
| 146.94 | 148.18 | 146.94 | 148.09 | +1.15% | |
| 144.43 | 146.46 | 144.17 | 146.40 | +0.98% | |
| 145.38 | 145.66 | 144.72 | 144.98 | +0.02% | |
| 143.85 | 145.35 | 143.57 | 144.95 | +0.26% | |
| 144.71 | 145.29 | 143.73 | 144.58 | +3.18% | |
| 139.52 | 140.26 | 138.29 | 140.13 | +0.04% | |
| 139.86 | 140.31 | 139.43 | 140.07 | +0.50% | |
| 137.24 | 139.91 | 136.98 | 139.37 | -0.23% | |
| 139.34 | 140.49 | 139.23 | 139.69 | +0.99% | |
| 135.74 | 138.48 | 135.43 | 138.32 | +3.08% | |
| 135.84 | 135.94 | 133.65 | 134.19 | -0.32% | |
| 135.87 | 136.11 | 134.29 | 134.62 | -1.33% | |
| 137.84 | 138.64 | 136.34 | 136.44 | -1.96% | |
| 139.65 | 139.93 | 138.52 | 139.17 | +0.92% | |
| 137.30 | 138.70 | 136.95 | 137.90 | -0.51% | |
| 138.60 | 140.11 | 137.87 | 138.60 | +1.67% | |
| 138.67 | 138.82 | 135.58 | 136.32 | -2.31% | |
| 138.25 | 140.19 | 137.90 | 139.55 | -0.19% | |
| 141.30 | 141.68 | 139.80 | 139.82 | -1.55% | |
| 142.27 | 142.73 | 141.80 | 142.02 | +0.37% | |
| 141.25 | 142.07 | 140.90 | 141.49 | +1.41% | |
| 141.25 | 141.88 | 139.34 | 139.52 | -0.73% | |
| 141.77 | 141.96 | 140.46 | 140.55 | -1.74% | |
| 143.11 | 143.73 | 142.28 | 143.04 | -0.13% | |
| 143.34 | 145.01 | 142.77 | 143.22 | -0.01% | |
| 140.31 | 143.62 | 139.35 | 143.24 | +0.92% | |
| 141.69 | 142.63 | 141.03 | 141.93 | -1.14% | |
| 144.01 | 144.86 | 142.30 | 143.57 | -1.16% | |
| 144.48 | 145.59 | 143.92 | 145.26 | +0.85% | |
| 142.88 | 144.61 | 141.27 | 144.04 | -1.98% | |
| 145.47 | 147.46 | 145.30 | 146.95 | -0.60% | |
| 147.59 | 148.03 | 147.11 | 147.84 | -0.38% | |
| 149.07 | 149.07 | 147.25 | 148.40 | -0.34% | |
| 148.49 | 149.01 | 148.22 | 148.91 | +0.82% | |
| 146.60 | 147.88 | 146.34 | 147.70 | +0.72% | |
| 147.65 | 148.10 | 146.20 | 146.65 | -0.88% | |
| 146.33 | 148.04 | 146.26 | 147.95 | +0.87% | |
| 146.32 | 146.76 | 146.02 | 146.68 | -0.22% | |
| 146.62 | 147.66 | 146.35 | 147.01 | +0.49% | |
| 145.63 | 146.69 | 144.76 | 146.29 | -0.03% | |
| 145.88 | 147.00 | 145.09 | 146.34 | +0.26% | |
| 148.51 | 148.67 | 145.79 | 145.96 | -1.37% | |
| 148.53 | 148.72 | 147.12 | 147.98 | +0.27% | |
| 148.22 | 148.30 | 147.54 | 147.58 | -0.06% | |
| 146.47 | 147.93 | 146.32 | 147.67 | +0.83% | |
| 144.64 | 146.66 | 144.62 | 146.46 | +2.16% | |
| 144.01 | 144.71 | 143.12 | 143.37 | -1.21% | |
| 146.27 | 146.40 | 144.31 | 145.13 | -0.33% | |
| 146.45 | 146.56 | 144.39 | 145.61 | -0.37% | |
| 145.18 | 146.43 | 145.07 | 146.15 | +0.48% | |
| 146.10 | 146.40 | 144.60 | 145.45 | -0.87% | |
| 147.48 | 147.48 | 144.85 | 146.72 | -0.05% | |
| 147.15 | 147.26 | 146.32 | 146.80 | -0.17% | |
| 146.51 | 147.15 | 146.48 | 147.05 | +0.83% | |
| 145.67 | 146.15 | 145.53 | 145.84 | +0.44% | |
| 144.74 | 145.32 | 144.51 | 145.20 | +0.19% | |
| 145.00 | 145.33 | 144.56 | 144.92 | +0.56% | |
| 143.10 | 144.75 | 142.73 | 144.12 | +1.17% | |
| 143.16 | 143.74 | 142.28 | 142.45 | -1.71% | |
| 145.23 | 145.24 | 144.48 | 144.93 | 0.00% | |
| 145.34 | 145.55 | 144.83 | 144.93 | +0.23% | |
| 144.49 | 144.68 | 143.84 | 144.60 | -0.07% | |
| 145.18 | 145.26 | 144.38 | 144.70 | -0.37% | |
| 144.38 | 145.32 | 144.37 | 145.24 | +0.45% | |
| 143.92 | 144.76 | 143.72 | 144.59 | +0.66% | |
| 143.32 | 143.72 | 143.12 | 143.64 | +0.07% | |
| 144.12 | 144.27 | 143.46 | 143.54 | -0.42% | |
| 143.55 | 144.22 | 143.49 | 144.14 | +0.59% | |
| 142.73 | 143.50 | 142.68 | 143.30 | +0.84% | |
| 142.26 | 142.47 | 141.38 | 142.10 | +0.74% | |
| 141.97 | 142.05 | 141.03 | 141.06 | -0.65% | |
| 142.15 | 142.35 | 141.95 | 141.98 | -0.02% | |
| 142.12 | 142.30 | 141.67 | 142.01 | -0.34% | |
| 142.55 | 142.61 | 142.23 | 142.50 | +0.10% | |
| 142.04 | 142.46 | 142.01 | 142.36 | +0.25% | |
| 141.45 | 142.05 | 141.38 | 142.01 | +0.47% | |
| 141.23 | 141.48 | 140.97 | 141.34 | +0.60% | |
| 139.90 | 140.76 | 139.86 | 140.50 | +0.04% | |
| 140.61 | 141.27 | 140.18 | 140.44 | +0.75% | |
| 140.85 | 141.00 | 139.33 | 139.39 | -0.92% | |
| 140.91 | 141.17 | 140.04 | 140.68 | -0.38% | |
| 142.12 | 142.20 | 141.00 | 141.22 | 0.00% | |
| 142.62 | 142.64 | 140.70 | 141.22 | -0.94% | |
| 141.91 | 142.66 | 141.41 | 142.56 | +0.27% | |
| 141.01 | 142.48 | 140.82 | 142.17 | +0.85% | |
| 141.02 | 141.47 | 140.92 | 140.97 | -0.11% | |
| 141.78 | 141.78 | 140.81 | 141.13 | -0.30% | |
| 141.70 | 142.16 | 141.39 | 141.56 | +0.20% | |
| 141.50 | 141.55 | 140.84 | 141.28 | +0.16% | |
| 140.35 | 141.20 | 140.24 | 141.06 | +0.41% | |
| 140.66 | 140.80 | 140.05 | 140.48 | +0.19% | |
| 140.17 | 140.85 | 140.07 | 140.22 | -0.48% | |
| 140.33 | 140.94 | 140.27 | 140.89 | +0.48% | |
| 139.64 | 140.53 | 139.50 | 140.22 | +0.82% | |
| 137.85 | 139.24 | 137.11 | 139.08 | +0.93% | |
| 136.60 | 137.90 | 136.40 | 137.80 | +1.21% | |
| 135.28 | 137.01 | 134.48 | 136.15 | +1.05% | |
| 138.51 | 138.88 | 134.67 | 134.73 | -1.53% | |
| 136.64 | 137.70 | 136.07 | 136.82 | +0.10% | |
| 136.75 | 137.44 | 135.71 | 136.68 | -0.75% | |
| 138.65 | 139.30 | 137.07 | 137.71 | -1.10% | |
| 138.14 | 139.96 | 137.73 | 139.24 | -0.04% | |
| 141.08 | 141.16 | 139.06 | 139.29 | -1.55% | |
| 141.55 | 141.63 | 141.11 | 141.49 | +0.24% | |
| 140.66 | 141.33 | 140.50 | 141.15 | +0.27% | |
| 140.04 | 140.91 | 139.60 | 140.77 | +1.40% | |
| 138.11 | 138.86 | 136.90 | 138.83 | +0.24% | |
| 139.60 | 139.78 | 138.18 | 138.50 | -0.89% | |
| 139.04 | 140.25 | 138.96 | 139.75 | +0.55% | |
| 139.25 | 139.92 | 138.90 | 138.99 | -1.26% | |
| 141.10 | 141.18 | 140.09 | 140.76 | +0.12% | |
| 140.99 | 140.99 | 139.97 | 140.59 | +0.18% | |
| 140.80 | 141.28 | 140.32 | 140.34 | -0.88% | |
| 142.17 | 142.21 | 140.84 | 141.59 | -0.13% | |
| 141.80 | 142.09 | 141.42 | 141.78 | +0.07% | |
| 141.27 | 141.74 | 141.24 | 141.68 | +1.00% | |
| 140.17 | 140.56 | 140.10 | 140.28 | +0.63% | |
| 138.63 | 139.63 | 138.63 | 139.40 | +0.66% | |
| 139.18 | 139.27 | 137.69 | 138.49 | -0.43% | |
| 139.27 | 139.44 | 138.83 | 139.09 | -0.26% | |
| 138.79 | 139.63 | 138.67 | 139.45 | +0.99% | |
| 137.30 | 138.29 | 136.95 | 138.08 | +0.31% | |
| 138.66 | 138.94 | 137.02 | 137.65 | -0.27% | |
| 138.34 | 138.88 | 136.94 | 138.02 | +0.56% | |
| 136.07 | 137.91 | 135.48 | 137.25 | -0.05% | |
| 136.83 | 137.57 | 136.60 | 137.32 | +1.60% | |
| 138.83 | 139.07 | 135.11 | 135.16 | -2.58% | |
| 139.60 | 139.63 | 138.40 | 138.74 | -0.52% | |
| 139.00 | 139.50 | 138.86 | 139.47 | — |