Vanguard Total World Stock Index Fund Institutional Shares (VTWIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
240.92
+1.77 (0.74%)
Dec 20, 2024, 8:01 PM EST
VTWIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 240.92 | 240.92 | 240.92 | 240.92 | 240.92 | - |
| Dec 19, 2024 | 240.93 | 240.93 | 240.93 | 240.93 | 239.16 | -0.16% |
| Dec 18, 2024 | 241.31 | 241.31 | 241.31 | 241.31 | 239.54 | -2.76% |
| Dec 17, 2024 | 248.16 | 248.16 | 248.16 | 248.16 | 246.34 | -0.49% |
| Dec 16, 2024 | 249.39 | 249.39 | 249.39 | 249.39 | 247.56 | 0.14% |
| Dec 13, 2024 | 249.05 | 249.05 | 249.05 | 249.05 | 247.22 | -0.10% |
| Dec 12, 2024 | 249.29 | 249.29 | 249.29 | 249.29 | 247.46 | -0.65% |
| Dec 11, 2024 | 250.93 | 250.93 | 250.93 | 250.93 | 249.09 | 0.73% |
| Dec 10, 2024 | 249.10 | 249.10 | 249.10 | 249.10 | 247.27 | -0.56% |
| Dec 9, 2024 | 250.50 | 250.50 | 250.50 | 250.50 | 248.66 | -0.33% |
| Dec 6, 2024 | 251.34 | 251.34 | 251.34 | 251.34 | 249.49 | 0.18% |
| Dec 5, 2024 | 250.89 | 250.89 | 250.89 | 250.89 | 249.05 | -0.05% |
| Dec 4, 2024 | 251.01 | 251.01 | 251.01 | 251.01 | 249.17 | 0.48% |
| Dec 3, 2024 | 249.82 | 249.82 | 249.82 | 249.82 | 247.98 | 0.19% |
| Dec 2, 2024 | 249.34 | 249.34 | 249.34 | 249.34 | 247.51 | 0.26% |
| Nov 29, 2024 | 248.69 | 248.69 | 248.69 | 248.69 | 246.86 | 0.67% |
| Nov 27, 2024 | 247.04 | 247.04 | 247.04 | 247.04 | 245.22 | -0.11% |
| Nov 26, 2024 | 247.32 | 247.32 | 247.32 | 247.32 | 245.50 | 0.10% |
| Nov 25, 2024 | 247.07 | 247.07 | 247.07 | 247.07 | 245.25 | 0.42% |
| Nov 22, 2024 | 246.04 | 246.04 | 246.04 | 246.04 | 244.23 | 0.41% |
| Nov 21, 2024 | 245.03 | 245.03 | 245.03 | 245.03 | 243.23 | 0.48% |
| Nov 20, 2024 | 243.85 | 243.85 | 243.85 | 243.85 | 242.06 | -0.07% |
| Nov 19, 2024 | 244.03 | 244.03 | 244.03 | 244.03 | 242.24 | 0.32% |
| Nov 18, 2024 | 243.25 | 243.25 | 243.25 | 243.25 | 241.46 | 0.57% |
| Nov 15, 2024 | 241.88 | 241.88 | 241.88 | 241.88 | 240.10 | -1.01% |
| Nov 14, 2024 | 244.36 | 244.36 | 244.36 | 244.36 | 242.56 | -0.46% |
| Nov 13, 2024 | 245.49 | 245.49 | 245.49 | 245.49 | 243.69 | -0.27% |
| Nov 12, 2024 | 246.16 | 246.16 | 246.16 | 246.16 | 244.35 | -0.79% |
| Nov 11, 2024 | 248.11 | 248.11 | 248.11 | 248.11 | 246.29 | 0.12% |
| Nov 8, 2024 | 247.82 | 247.82 | 247.82 | 247.82 | 246.00 | -0.21% |
| Nov 7, 2024 | 248.33 | 248.33 | 248.33 | 248.33 | 246.51 | 0.96% |
| Nov 6, 2024 | 245.97 | 245.97 | 245.97 | 245.97 | 244.16 | 1.37% |
| Nov 5, 2024 | 242.64 | 242.64 | 242.64 | 242.64 | 240.86 | 1.23% |
| Nov 4, 2024 | 239.70 | 239.70 | 239.70 | 239.70 | 237.94 | -0.06% |
| Nov 1, 2024 | 239.85 | 239.85 | 239.85 | 239.85 | 238.09 | 0.37% |
| Oct 31, 2024 | 238.96 | 238.96 | 238.96 | 238.96 | 237.20 | -1.43% |
| Oct 30, 2024 | 242.43 | 242.43 | 242.43 | 242.43 | 240.65 | -0.41% |
| Oct 29, 2024 | 243.43 | 243.43 | 243.43 | 243.43 | 241.64 | 0.02% |
| Oct 28, 2024 | 243.39 | 243.39 | 243.39 | 243.39 | 241.60 | 0.45% |
| Oct 25, 2024 | 242.30 | 242.30 | 242.30 | 242.30 | 240.52 | -0.15% |
| Oct 24, 2024 | 242.66 | 242.66 | 242.66 | 242.66 | 240.88 | 0.21% |
| Oct 23, 2024 | 242.14 | 242.14 | 242.14 | 242.14 | 240.36 | -0.86% |
| Oct 22, 2024 | 244.25 | 244.25 | 244.25 | 244.25 | 242.46 | -0.26% |
| Oct 21, 2024 | 244.89 | 244.89 | 244.89 | 244.89 | 243.09 | -0.51% |
| Oct 18, 2024 | 246.15 | 246.15 | 246.15 | 246.15 | 244.34 | 0.51% |
| Oct 17, 2024 | 244.89 | 244.89 | 244.89 | 244.89 | 243.09 | -0.05% |
| Oct 16, 2024 | 245.02 | 245.02 | 245.02 | 245.02 | 243.22 | 0.51% |
| Oct 15, 2024 | 243.77 | 243.77 | 243.77 | 243.77 | 241.98 | -1.06% |
| Oct 14, 2024 | 246.37 | 246.37 | 246.37 | 246.37 | 244.56 | 0.51% |
| Oct 11, 2024 | 245.12 | 245.12 | 245.12 | 245.12 | 243.32 | 0.64% |
| Oct 10, 2024 | 243.55 | 243.55 | 243.55 | 243.55 | 241.76 | -0.14% |
| Oct 9, 2024 | 243.90 | 243.90 | 243.90 | 243.90 | 242.11 | 0.39% |
| Oct 8, 2024 | 242.95 | 242.95 | 242.95 | 242.95 | 241.16 | 0.28% |
| Oct 7, 2024 | 242.28 | 242.28 | 242.28 | 242.28 | 240.50 | -0.72% |
| Oct 4, 2024 | 244.04 | 244.04 | 244.04 | 244.04 | 242.25 | 0.87% |
| Oct 3, 2024 | 241.94 | 241.94 | 241.94 | 241.94 | 240.16 | -0.50% |
| Oct 2, 2024 | 243.16 | 243.16 | 243.16 | 243.16 | 241.37 | 0.12% |
| Oct 1, 2024 | 242.88 | 242.88 | 242.88 | 242.88 | 241.10 | -0.67% |
| Sep 30, 2024 | 244.51 | 244.51 | 244.51 | 244.51 | 242.71 | 0.14% |
| Sep 27, 2024 | 244.18 | 244.18 | 244.18 | 244.18 | 242.39 | -0.24% |
| Sep 26, 2024 | 244.76 | 244.76 | 244.76 | 244.76 | 242.96 | 1.17% |
| Sep 25, 2024 | 241.92 | 241.92 | 241.92 | 241.92 | 240.14 | -0.36% |
| Sep 24, 2024 | 242.80 | 242.80 | 242.80 | 242.80 | 241.02 | 0.57% |
| Sep 23, 2024 | 241.42 | 241.42 | 241.42 | 241.42 | 239.65 | 0.34% |
| Sep 20, 2024 | 240.61 | 240.61 | 240.61 | 240.61 | 238.84 | -0.77% |
| Sep 19, 2024 | 242.48 | 242.48 | 242.48 | 242.48 | 239.85 | 1.85% |
| Sep 18, 2024 | 238.08 | 238.08 | 238.08 | 238.08 | 235.50 | -0.28% |
| Sep 17, 2024 | 238.75 | 238.75 | 238.75 | 238.75 | 236.16 | -0.03% |
| Sep 16, 2024 | 238.83 | 238.83 | 238.83 | 238.83 | 236.24 | 0.34% |
| Sep 13, 2024 | 238.02 | 238.02 | 238.02 | 238.02 | 235.44 | 0.52% |
| Sep 12, 2024 | 236.78 | 236.78 | 236.78 | 236.78 | 234.22 | 0.84% |
| Sep 11, 2024 | 234.81 | 234.81 | 234.81 | 234.81 | 232.27 | 0.85% |
| Sep 10, 2024 | 232.82 | 232.82 | 232.82 | 232.82 | 230.30 | 0.11% |
| Sep 9, 2024 | 232.57 | 232.57 | 232.57 | 232.57 | 230.05 | 1.02% |
| Sep 6, 2024 | 230.22 | 230.22 | 230.22 | 230.22 | 227.73 | -1.73% |
| Sep 5, 2024 | 234.28 | 234.28 | 234.28 | 234.28 | 231.74 | -0.13% |
| Sep 4, 2024 | 234.58 | 234.58 | 234.58 | 234.58 | 232.04 | -0.21% |
| Sep 3, 2024 | 235.08 | 235.08 | 235.08 | 235.08 | 232.53 | -2.05% |
| Aug 30, 2024 | 239.99 | 239.99 | 239.99 | 239.99 | 237.39 | 0.75% |
| Aug 29, 2024 | 238.21 | 238.21 | 238.21 | 238.21 | 235.63 | 0.19% |
| Aug 28, 2024 | 237.75 | 237.75 | 237.75 | 237.75 | 235.18 | -0.59% |
| Aug 27, 2024 | 239.16 | 239.16 | 239.16 | 239.16 | 236.57 | 0.22% |
| Aug 26, 2024 | 238.64 | 238.64 | 238.64 | 238.64 | 236.06 | -0.34% |
| Aug 23, 2024 | 239.45 | 239.45 | 239.45 | 239.45 | 236.86 | 1.38% |
| Aug 22, 2024 | 236.20 | 236.20 | 236.20 | 236.20 | 233.64 | -0.81% |
| Aug 21, 2024 | 238.13 | 238.13 | 238.13 | 238.13 | 235.55 | 0.60% |
| Aug 20, 2024 | 236.71 | 236.71 | 236.71 | 236.71 | 234.15 | -0.35% |
| Aug 19, 2024 | 237.53 | 237.53 | 237.53 | 237.53 | 234.96 | 1.03% |
| Aug 16, 2024 | 235.11 | 235.11 | 235.11 | 235.11 | 232.56 | 0.40% |
| Aug 15, 2024 | 234.18 | 234.18 | 234.18 | 234.18 | 231.64 | 1.50% |
| Aug 14, 2024 | 230.72 | 230.72 | 230.72 | 230.72 | 228.22 | 0.26% |
| Aug 13, 2024 | 230.12 | 230.12 | 230.12 | 230.12 | 227.63 | 1.58% |
| Aug 12, 2024 | 226.54 | 226.54 | 226.54 | 226.54 | 224.09 | -0.02% |
| Aug 9, 2024 | 226.58 | 226.58 | 226.58 | 226.58 | 224.13 | 0.41% |
| Aug 8, 2024 | 225.65 | 225.65 | 225.65 | 225.65 | 223.21 | 2.12% |
| Aug 7, 2024 | 220.96 | 220.96 | 220.96 | 220.96 | 218.57 | -0.36% |
| Aug 6, 2024 | 221.76 | 221.76 | 221.76 | 221.76 | 219.36 | 0.87% |
| Aug 5, 2024 | 219.84 | 219.84 | 219.84 | 219.84 | 217.46 | -2.79% |
| Aug 2, 2024 | 226.16 | 226.16 | 226.16 | 226.16 | 223.71 | -1.88% |
| Aug 1, 2024 | 230.49 | 230.49 | 230.49 | 230.49 | 227.99 | -1.74% |