Vanguard Total World Stock Index I (VTWIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
287.45
+1.41 (0.49%)
At close: Nov 28, 2025
VTWIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 287.45 | 287.45 | 287.45 | 287.45 | 287.45 | 0.49% |
| Nov 26, 2025 | 286.04 | 286.04 | 286.04 | 286.04 | 286.04 | 0.82% |
| Nov 25, 2025 | 283.70 | 283.70 | 283.70 | 283.70 | 283.70 | 0.97% |
| Nov 24, 2025 | 280.98 | 280.98 | 280.98 | 280.98 | 280.98 | 1.14% |
| Nov 21, 2025 | 277.80 | 277.80 | 277.80 | 277.80 | 277.80 | 1.07% |
| Nov 20, 2025 | 274.87 | 274.87 | 274.87 | 274.87 | 274.87 | -1.51% |
| Nov 19, 2025 | 279.08 | 279.08 | 279.08 | 279.08 | 279.08 | 0.11% |
| Nov 18, 2025 | 278.78 | 278.78 | 278.78 | 278.78 | 278.78 | -0.82% |
| Nov 17, 2025 | 281.08 | 281.08 | 281.08 | 281.08 | 281.08 | -1.04% |
| Nov 14, 2025 | 284.02 | 284.02 | 284.02 | 284.02 | 284.02 | -0.12% |
| Nov 13, 2025 | 284.36 | 284.36 | 284.36 | 284.36 | 284.36 | -1.47% |
| Nov 12, 2025 | 288.59 | 288.59 | 288.59 | 288.59 | 288.59 | 0.22% |
| Nov 11, 2025 | 287.95 | 287.95 | 287.95 | 287.95 | 287.95 | 0.29% |
| Nov 10, 2025 | 287.13 | 287.13 | 287.13 | 287.13 | 287.13 | 1.40% |
| Nov 7, 2025 | 283.17 | 283.17 | 283.17 | 283.17 | 283.17 | 0.18% |
| Nov 6, 2025 | 282.65 | 282.65 | 282.65 | 282.65 | 282.65 | -0.86% |
| Nov 5, 2025 | 285.11 | 285.11 | 285.11 | 285.11 | 285.11 | 0.49% |
| Nov 4, 2025 | 283.73 | 283.73 | 283.73 | 283.73 | 283.73 | -1.28% |
| Nov 3, 2025 | 287.41 | 287.41 | 287.41 | 287.41 | 287.41 | 0.21% |
| Oct 31, 2025 | 286.82 | 286.82 | 286.82 | 286.82 | 286.82 | 0.16% |
| Oct 30, 2025 | 286.35 | 286.35 | 286.35 | 286.35 | 286.35 | -0.79% |
| Oct 29, 2025 | 288.62 | 288.62 | 288.62 | 288.62 | 288.62 | -0.24% |
| Oct 28, 2025 | 289.31 | 289.31 | 289.31 | 289.31 | 289.31 | 0.06% |
| Oct 27, 2025 | 289.15 | 289.15 | 289.15 | 289.15 | 289.15 | 1.03% |
| Oct 24, 2025 | 286.21 | 286.21 | 286.21 | 286.21 | 286.21 | 0.61% |
| Oct 23, 2025 | 284.48 | 284.48 | 284.48 | 284.48 | 284.48 | 0.67% |
| Oct 22, 2025 | 282.58 | 282.58 | 282.58 | 282.58 | 282.58 | -0.44% |
| Oct 21, 2025 | 283.82 | 283.82 | 283.82 | 283.82 | 283.82 | -0.27% |
| Oct 20, 2025 | 284.59 | 284.59 | 284.59 | 284.59 | 284.59 | 1.05% |
| Oct 17, 2025 | 281.63 | 281.63 | 281.63 | 281.63 | 281.63 | 0.27% |
| Oct 16, 2025 | 280.86 | 280.86 | 280.86 | 280.86 | 280.86 | -0.30% |
| Oct 15, 2025 | 281.70 | 281.70 | 281.70 | 281.70 | 281.70 | 0.58% |
| Oct 14, 2025 | 280.08 | 280.08 | 280.08 | 280.08 | 280.08 | -0.07% |
| Oct 13, 2025 | 280.27 | 280.27 | 280.27 | 280.27 | 280.27 | 1.57% |
| Oct 10, 2025 | 275.94 | 275.94 | 275.94 | 275.94 | 275.94 | -2.60% |
| Oct 9, 2025 | 283.30 | 283.30 | 283.30 | 283.30 | 283.30 | -0.49% |
| Oct 8, 2025 | 284.70 | 284.70 | 284.70 | 284.70 | 284.70 | 0.57% |
| Oct 7, 2025 | 283.10 | 283.10 | 283.10 | 283.10 | 283.10 | -0.61% |
| Oct 6, 2025 | 284.85 | 284.85 | 284.85 | 284.85 | 284.85 | 0.37% |
| Oct 3, 2025 | 283.81 | 283.81 | 283.81 | 283.81 | 283.81 | 0.24% |
| Oct 2, 2025 | 283.13 | 283.13 | 283.13 | 283.13 | 283.13 | 0.17% |
| Oct 1, 2025 | 282.65 | 282.65 | 282.65 | 282.65 | 282.65 | 0.41% |
| Sep 30, 2025 | 281.49 | 281.49 | 281.49 | 281.49 | 281.49 | 0.45% |
| Sep 29, 2025 | 280.22 | 280.22 | 280.22 | 280.22 | 280.22 | 0.37% |
| Sep 26, 2025 | 279.20 | 279.20 | 279.20 | 279.20 | 279.20 | 0.49% |
| Sep 25, 2025 | 277.84 | 277.84 | 277.84 | 277.84 | 277.84 | -0.56% |
| Sep 24, 2025 | 279.41 | 279.41 | 279.41 | 279.41 | 279.41 | -0.41% |
| Sep 23, 2025 | 280.55 | 280.55 | 280.55 | 280.55 | 280.55 | -0.42% |
| Sep 22, 2025 | 281.72 | 281.72 | 281.72 | 281.72 | 281.72 | 0.40% |
| Sep 19, 2025 | 280.61 | 280.61 | 280.61 | 280.61 | 280.61 | -0.22% |