NYSE Arca · VT · ETF
Vanguard Total World Stock Index ETF (VT) ETF price history
Every NYSE Arca trading session of Vanguard Total World Stock Index ETF from Jun 26, 2008 to Sep 28, 2026: 4,592 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VT adjusted close, 2008 to 2026
- $162.39
- All time high, 2026
- $162.71
- 52 week high, $132.62 low
- 4,592
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
VT key facts
- Vanguard Total World Stock Index ETF (VT) closed at $158.81 on Sep 28, 2026 on NYSE Arca.
- VT's all time high close is $162.39, set on Aug 13, 2026; its all time low close is $16.85 on Mar 9, 2009.
- VT's 52 week range is $132.62 to $162.71.
- VT returned +17.7% over the year to Sep 28, 2026 and +70.4% over five years.
- Over ten years VT returned +220%, +12.3% a year compounded.
- VT's deepest drawdown was -50.3% from Jun 26, 2008 to Mar 9, 2009.
- DataCedar holds 4,592 daily sessions of VT history from Jun 26, 2008 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
VT price chart, 2008 to 2026
VT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.4% |
| 3 months | +3.2% |
| 6 months | +18.4% |
| Year to date | +12.5% |
| 1 year | +17.7% |
| 3 years | +79.3% |
| 5 years | +70.4% |
| 10 years | +219.6% |
| Since Jun 26, 2008 | +368.8% |
| Compound annual growth, 18.3 years | +8.8% |
VT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $162.39 on Aug 13, 2026
- All time low close
- $16.85 on Mar 9, 2009
- 52 week high
- $162.71 on Aug 14, 2026
- 52 week low
- $132.62 on Nov 21, 2025
- Deepest drawdown
- -50.3% from Jun 26, 2008 to Mar 9, 2009, recovered Dec 29, 2010
- Best single session
- +13.5% on Oct 13, 2008
- Worst single session
- -12.1% on Oct 15, 2008
- Volatility, 1 year annualised
- 14.2%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2008
- 4.7×
- Best calendar year
- 2009, +33%
- Worst calendar year
- 2022, -18%
VT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jun 26, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $141.42 | $162.71 | $133.17 | $158.81 | +13.3% | 713.3M | 185 |
| 2025 | $115.02 | $141.76 | $98.68 | $140.22 | +22.4% | 679M | 250 |
| 2024 | $97.56 | $119.64 | $95.70 | $114.53 | +16.5% | 383.8M | 252 |
| 2023 | $81.22 | $98.81 | $80.12 | $98.31 | +22.0% | 442.4M | 250 |
| 2022 | $98.70 | $99.31 | $71.27 | $80.57 | -18.0% | 763.9M | 251 |
| 2021 | $83.86 | $99.31 | $81.92 | $98.26 | +18.3% | 522.6M | 252 |
| 2020 | $71.65 | $83.37 | $47.44 | $83.08 | +16.6% | 534M | 253 |
| 2019 | $55.39 | $71.63 | $55.11 | $71.26 | +26.8% | 529.6M | 252 |
| 2018 | $62.52 | $66.87 | $53.35 | $56.20 | -9.8% | 466.8M | 251 |
| 2017 | $50.39 | $62.61 | $50.22 | $62.28 | +24.5% | 205.5M | 251 |
| 2016 | $45.28 | $50.96 | $40.28 | $50.02 | +8.5% | 202.3M | 252 |
| 2015 | $47.01 | $50.73 | $42.00 | $46.10 | -1.9% | 143.5M | 252 |
| 2014 | $45.01 | $48.96 | $42.36 | $46.98 | +3.7% | 88.2M | 252 |
| 2013 | $37.45 | $45.34 | $37.17 | $45.31 | +22.9% | 73.8M | 252 |
| 2012 | $32.07 | $37.04 | $30.75 | $36.86 | +17.1% | 48.5M | 250 |
| 2011 | $34.31 | $37.26 | $27.52 | $31.47 | -7.5% | 38.7M | 252 |
| 2010 | $30.53 | $34.07 | $26.48 | $34.02 | +13.1% | 33.1M | 252 |
| 2009 | $22.68 | $32.62 | $16.75 | $30.09 | +32.7% | 33.2M | 252 |
| 2008 | $34.11 | $35.34 | $18.17 | $22.68 | n/a | 14.9M | 131 |
VT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $158.81 | -1.1% |
| August 2026 | $160.55 | +3.0% |
| July 2026 | $155.86 | -0.7% |
| June 2026 | $156.95 | -0.4% |
| May 2026 | $157.55 | +4.6% |
| April 2026 | $150.66 | +9.3% |
| March 2026 | $137.82 | -6.2% |
| February 2026 | $146.96 | +1.6% |
| January 2026 | $144.59 | +3.1% |
| December 2025 | $140.22 | +0.9% |
| November 2025 | $138.94 | +0.2% |
| October 2025 | $138.65 | +2.0% |
About the VT data
Daily bars. 4,592 sessions from Jun 26, 2008 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 26, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- VRP Invesco Variable Rate Preferred ETF
- VSHY Virtus Newfleet Short Duration High Yield Bond ETF
- VSLU Applied Finance Valuation Large Cap ETF
- VSS Vanguard FTSE All-Wld ex-US SmCp Idx ETF
- VTEB Vanguard Tax-Exempt Bond ETF
- VTES Vanguard Wellington Fund Vanguard Short-Term Tax Exempt Bond ETF
- VTG Vanguard Total Treasury ETF
- VTI Vanguard Morningstar Total Stock Market ETF
Common questions
VT share price history
