Vanguard Total World Stock Index Fund Institutional Shares (VTWIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
260.06
+2.39 (0.93%)
Jun 27, 2025, 8:09 AM EDT
VTWIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 260.06 | 260.06 | 260.06 | 260.06 | - | - |
| Jun 26, 2025 | 260.06 | 260.06 | 260.06 | 260.06 | 260.06 | 0.93% |
| Jun 25, 2025 | 257.67 | 257.67 | 257.67 | 257.67 | 257.67 | -0.15% |
| Jun 24, 2025 | 258.06 | 258.06 | 258.06 | 258.06 | 258.06 | 1.32% |
| Jun 23, 2025 | 254.71 | 254.71 | 254.71 | 254.71 | 254.71 | 0.82% |
| Jun 20, 2025 | 252.65 | 252.65 | 252.65 | 252.65 | 252.65 | -0.87% |
| Jun 18, 2025 | 254.88 | 254.88 | 254.88 | 254.88 | 253.67 | 0.03% |
| Jun 17, 2025 | 254.80 | 254.80 | 254.80 | 254.80 | 253.59 | -0.94% |
| Jun 16, 2025 | 257.23 | 257.23 | 257.23 | 257.23 | 256.01 | 0.83% |
| Jun 13, 2025 | 255.10 | 255.10 | 255.10 | 255.10 | 253.89 | -1.22% |
| Jun 12, 2025 | 258.26 | 258.26 | 258.26 | 258.26 | 257.03 | 0.41% |
| Jun 11, 2025 | 257.20 | 257.20 | 257.20 | 257.20 | 255.98 | -0.14% |
| Jun 10, 2025 | 257.56 | 257.56 | 257.56 | 257.56 | 256.33 | 0.42% |
| Jun 9, 2025 | 256.48 | 256.48 | 256.48 | 256.48 | 255.26 | 0.18% |
| Jun 6, 2025 | 256.03 | 256.03 | 256.03 | 256.03 | 254.81 | 0.77% |
| Jun 5, 2025 | 254.08 | 254.08 | 254.08 | 254.08 | 252.87 | -0.24% |
| Jun 4, 2025 | 254.70 | 254.70 | 254.70 | 254.70 | 253.49 | 0.24% |
| Jun 3, 2025 | 254.10 | 254.10 | 254.10 | 254.10 | 252.89 | 0.24% |
| Jun 2, 2025 | 253.50 | 253.50 | 253.50 | 253.50 | 252.29 | 0.60% |
| May 30, 2025 | 251.98 | 251.98 | 251.98 | 251.98 | 250.78 | -0.03% |
| May 29, 2025 | 252.06 | 252.06 | 252.06 | 252.06 | 250.86 | 0.40% |
| May 28, 2025 | 251.06 | 251.06 | 251.06 | 251.06 | 249.87 | -0.68% |
| May 27, 2025 | 252.79 | 252.79 | 252.79 | 252.79 | 251.59 | 1.60% |
| May 23, 2025 | 248.82 | 248.82 | 248.82 | 248.82 | 247.64 | -0.28% |
| May 22, 2025 | 249.51 | 249.51 | 249.51 | 249.51 | 248.32 | -0.01% |
| May 21, 2025 | 249.54 | 249.54 | 249.54 | 249.54 | 248.35 | -1.24% |
| May 20, 2025 | 252.67 | 252.67 | 252.67 | 252.67 | 251.47 | -0.15% |
| May 19, 2025 | 253.04 | 253.04 | 253.04 | 253.04 | 251.84 | 0.25% |
| May 16, 2025 | 252.41 | 252.41 | 252.41 | 252.41 | 251.21 | 0.53% |
| May 15, 2025 | 251.09 | 251.09 | 251.09 | 251.09 | 249.90 | 0.52% |
| May 14, 2025 | 249.78 | 249.78 | 249.78 | 249.78 | 248.59 | -0.03% |
| May 13, 2025 | 249.86 | 249.86 | 249.86 | 249.86 | 248.67 | 0.56% |
| May 12, 2025 | 248.46 | 248.46 | 248.46 | 248.46 | 247.28 | 2.45% |
| May 9, 2025 | 242.52 | 242.52 | 242.52 | 242.52 | 241.37 | 0.19% |
| May 8, 2025 | 242.05 | 242.05 | 242.05 | 242.05 | 240.90 | 0.30% |
| May 7, 2025 | 241.33 | 241.33 | 241.33 | 241.33 | 240.18 | 0.17% |
| May 6, 2025 | 240.91 | 240.91 | 240.91 | 240.91 | 239.76 | -0.48% |
| May 5, 2025 | 242.07 | 242.07 | 242.07 | 242.07 | 240.92 | -0.34% |
| May 2, 2025 | 242.90 | 242.90 | 242.90 | 242.90 | 241.74 | 1.64% |
| May 1, 2025 | 238.99 | 238.99 | 238.99 | 238.99 | 237.85 | 0.26% |
| Apr 30, 2025 | 238.37 | 238.37 | 238.37 | 238.37 | 237.24 | 0.16% |
| Apr 29, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 236.87 | 0.43% |
| Apr 28, 2025 | 236.97 | 236.97 | 236.97 | 236.97 | 235.84 | 0.31% |
| Apr 25, 2025 | 236.24 | 236.24 | 236.24 | 236.24 | 235.12 | 0.43% |
| Apr 24, 2025 | 235.24 | 235.24 | 235.24 | 235.24 | 234.12 | 1.80% |
| Apr 23, 2025 | 231.09 | 231.09 | 231.09 | 231.09 | 229.99 | 1.25% |
| Apr 22, 2025 | 228.24 | 228.24 | 228.24 | 228.24 | 227.15 | 2.09% |
| Apr 21, 2025 | 223.56 | 223.56 | 223.56 | 223.56 | 222.50 | -1.44% |
| Apr 17, 2025 | 226.83 | 226.83 | 226.83 | 226.83 | 225.75 | 0.53% |
| Apr 16, 2025 | 225.64 | 225.64 | 225.64 | 225.64 | 224.57 | -1.50% |