Vanguard Total World Etf Price History

VT Etf  USD 141.28  0.22  0.16%   
Below is the normalized historical share price chart for Vanguard Total World extending back to June 26, 2008. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Vanguard Total stands at 141.28, as last reported on the 5th of December, with the highest price reaching 141.55 and the lowest price hitting 140.84 during the day.
3 y Volatility
12.07
200 Day MA
128.1389
1 y Volatility
9.84
50 Day MA
138.8928
Inception Date
2008-06-24
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Vanguard Etf, it is important to understand the factors that can impact its price. Currently, Vanguard Total World is very steady. Vanguard Total World owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.11, which indicates the etf had a 0.11 % return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Vanguard Total World, which you can use to evaluate the volatility of the etf. Please validate Vanguard Total's Risk Adjusted Performance of 0.0921, coefficient of variation of 757.91, and Semi Deviation of 0.8137 to confirm if the risk estimate we provide is consistent with the expected return of 0.0791%.
Vanguard Etf price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1072

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashVTAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 0.74
  actual daily
6
94% of assets are more volatile

Expected Return

 0.08
  actual daily
1
99% of assets have higher returns

Risk-Adjusted Return

 0.11
  actual daily
8
92% of assets perform better
Based on monthly moving average Vanguard Total is performing at about 8% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Vanguard Total by adding it to a well-diversified portfolio.
Average Mkt Cap Mil
150.9 K

Vanguard Total Etf Price History Chart

There are several ways to analyze Vanguard Total World Etf price data. The simplest method is using a basic Vanguard candlestick price chart, which shows Vanguard Total price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceOctober 28, 2025141.78
Lowest PriceNovember 20, 2025134.73

Vanguard Total December 5, 2025 Etf Price Synopsis

Various analyses of Vanguard Total's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Vanguard Etf. It can be used to describe the percentage change in the price of Vanguard Total from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Vanguard Etf.
Vanguard Total Price Rate Of Daily Change 1.00 
Vanguard Total Price Daily Balance Of Power 0.31 
Vanguard Total Accumulation Distribution 19,749 
Vanguard Total Price Action Indicator 0.19 

Vanguard Total December 5, 2025 Etf Price Analysis

When benchmark price declines in a down market, there may be an uptick in Vanguard Total World Etf price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Vanguard Total intraday prices and daily technical indicators to check the level of noise trading in Vanguard Total World Etf and then apply it to test your longer-term investment strategies against Vanguard.

Vanguard Etf Price History Data

The price series of Vanguard Total for the period between Sat, Sep 6, 2025 and Fri, Dec 5, 2025 has a statistical range of 8.94 with a coefficient of variation of 1.54. The daily prices for the period are distributed with arithmetic mean of 138.24. The median price for the last 90 days is 138.5. The company paid out dividends to its shareholders on 22nd of June 2020.
OpenHighLowCloseVolume
12/04/2025 141.50  141.55  140.84  141.28  3,937,266 
12/03/2025
 140.35  141.20  140.24  141.06  2,788,794 
12/02/2025
 140.66  140.80  140.05  140.48  1,996,100 
12/01/2025 140.17  140.84  140.07  140.22  2,444,089 
11/28/2025
 140.33  140.94  140.27  140.89  1,657,600 
11/26/2025
 139.64  140.53  139.50  140.22  4,034,895 
11/25/2025
 137.85  139.23  137.11  139.08  2,802,258 
11/24/2025
 136.60  137.90  136.40  137.80  3,334,311 
11/21/2025 135.28  137.01  134.49  136.15  4,732,640 
11/20/2025
 138.51  138.88  134.70  134.73  8,039,510 
11/19/2025
 136.64  137.70  136.08  136.82  2,944,365 
11/18/2025 136.75  137.44  135.71  136.68  6,709,123 
11/17/2025
 138.65  139.29  137.07  137.71  5,047,763 
11/14/2025 138.14  139.96  137.73  139.24  3,511,520 
11/13/2025
 141.08  141.16  139.06  139.29  3,746,831 
11/12/2025 141.55  141.63  141.11  141.49  2,500,000 
11/11/2025
 140.66  141.33  140.50  141.15  2,294,827 
11/10/2025 140.04  140.91  139.60  140.77  4,166,237 
11/07/2025
 138.11  138.86  136.90  138.83  2,970,852 
11/06/2025 139.60  139.78  138.18  138.50  3,046,221 
11/05/2025
 139.04  140.25  138.96  139.75  2,278,936 
11/04/2025
 139.25  139.92  138.91  138.99  2,330,236 
11/03/2025
 141.10  141.18  140.09  140.76  2,706,535 
10/31/2025
 140.99  140.99  139.97  140.59  2,425,280 
10/30/2025
 140.80  141.28  140.32  140.34  5,372,875 
10/29/2025
 142.17  142.21  140.84  141.59  3,230,269 
10/28/2025 141.80  142.09  141.42  141.78  2,190,109 
10/27/2025
 141.27  141.74  141.24  141.68  2,159,614 
10/24/2025
 140.17  140.56  140.10  140.28  1,478,084 
10/23/2025
 138.63  139.63  138.63  139.40  1,684,606 
10/22/2025
 139.18  139.27  137.69  138.49  2,123,543 
10/21/2025
 139.27  139.44  138.83  139.09  1,680,486 
10/20/2025
 138.79  139.63  138.67  139.45  2,799,379 
10/17/2025
 137.30  138.29  136.98  138.08  7,242,741 
10/16/2025 138.66  138.94  137.03  137.65  3,525,899 
10/15/2025
 138.34  138.88  136.94  138.02  4,689,114 
10/14/2025
 136.07  137.91  135.50  137.25  3,819,750 
10/13/2025
 136.83  137.57  136.62  137.32  2,490,356 
10/10/2025
 138.83  139.07  135.11  135.16  3,898,310 
10/09/2025
 139.60  139.62  138.40  138.74  2,435,167 
10/08/2025
 139.00  139.50  138.86  139.47  1,639,107 
10/07/2025 139.58  139.68  138.54  138.72  2,604,842 
10/06/2025
 139.62  139.80  139.22  139.58  2,160,830 
10/03/2025
 139.13  139.65  138.83  139.08  1,940,290 
10/02/2025
 138.97  139.04  138.13  138.71  2,270,161 
10/01/2025
 137.66  138.60  137.66  138.51  2,027,928 
09/30/2025
 137.24  137.92  137.01  137.80  2,801,559 
09/29/2025
 137.44  137.60  137.10  137.38  2,552,743 
09/26/2025
 136.28  136.88  136.14  136.86  2,694,759 
09/25/2025
 136.21  136.36  135.48  136.12  2,793,332 
09/24/2025
 137.51  137.58  136.69  136.89  2,253,500 
09/23/2025
 138.21  138.35  137.33  137.51  3,086,681 
09/22/2025
 137.36  138.10  137.24  138.03  2,561,102 
09/19/2025
 137.49  137.61  136.96  137.47  2,448,638 
09/18/2025
 137.06  137.63  136.72  137.28  2,821,500 
09/17/2025
 136.90  137.43  135.84  136.64  4,474,400 
09/16/2025
 137.13  137.13  136.54  136.84  2,512,200 
09/15/2025
 136.68  136.91  136.58  136.89  2,017,000 
09/12/2025
 136.30  136.43  136.03  136.13  1,549,272 
09/11/2025
 135.55  136.47  135.45  136.40  2,223,685 
09/10/2025
 135.39  135.57  134.78  135.06  2,100,274 

About Vanguard Total Etf history

Vanguard Total investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Vanguard is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Vanguard Total World will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Vanguard Total stock prices may prove useful in developing a viable investing in Vanguard Total

Vanguard Total Etf Technical Analysis

Vanguard Total technical etf analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, etf market cycles, or different charting patterns.
A focus of Vanguard Total technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Vanguard Total trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Price Exposure Probability Now

   

Price Exposure Probability

Analyze equity upside and downside potential for a given time horizon across multiple markets
All  Next Launch Module

Vanguard Total Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Vanguard Total's price direction in advance. Along with the technical and fundamental analysis of Vanguard Etf historical price patterns, it is also worthwhile for investors to track various predictive indicators of Vanguard to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Check out World Market Map to better understand how to build diversified portfolios, which includes a position in Vanguard Total World. Also, note that the market value of any etf could be closely tied with the direction of predictive economic indicators such as signals in manufacturing.
You can also try the Portfolio Dashboard module to portfolio dashboard that provides centralized access to all your investments.
The market value of Vanguard Total World is measured differently than its book value, which is the value of Vanguard that is recorded on the company's balance sheet. Investors also form their own opinion of Vanguard Total's value that differs from its market value or its book value, called intrinsic value, which is Vanguard Total's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Vanguard Total's market value can be influenced by many factors that don't directly affect Vanguard Total's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Vanguard Total's value and its price as these two are different measures arrived at by different means. Investors typically determine if Vanguard Total is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Vanguard Total's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.