Vanguard Total World Stock Index I (VTWIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
286.58
+2.24 (0.79%)
At close: Dec 19, 2025
VTWIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 286.58 | 286.58 | 286.58 | 286.58 | 286.58 | -0.01% |
| Dec 18, 2025 | 284.34 | 284.34 | 284.34 | 286.61 | 284.34 | 0.78% |
| Dec 17, 2025 | 282.13 | 282.13 | 282.13 | 284.38 | 282.13 | -0.93% |
| Dec 16, 2025 | 284.77 | 284.77 | 284.77 | 287.04 | 284.77 | -0.41% |
| Dec 15, 2025 | 285.94 | 285.94 | 285.94 | 288.22 | 285.94 | -0.02% |
| Dec 12, 2025 | 286.00 | 286.00 | 286.00 | 288.28 | 286.00 | -0.91% |
| Dec 11, 2025 | 288.63 | 288.63 | 288.63 | 290.93 | 288.63 | 0.25% |
| Dec 10, 2025 | 287.91 | 287.91 | 287.91 | 290.21 | 287.91 | 0.90% |
| Dec 9, 2025 | 285.35 | 285.35 | 285.35 | 287.63 | 285.35 | -0.14% |
| Dec 8, 2025 | 285.76 | 285.76 | 285.76 | 288.04 | 285.76 | -0.27% |
| Dec 5, 2025 | 286.54 | 286.54 | 286.54 | 288.83 | 286.54 | 0.17% |
| Dec 4, 2025 | 286.06 | 286.06 | 286.06 | 288.34 | 286.06 | 0.17% |
| Dec 3, 2025 | 285.57 | 285.57 | 285.57 | 287.85 | 285.57 | 0.36% |
| Dec 2, 2025 | 284.55 | 284.55 | 284.55 | 286.82 | 284.55 | 0.26% |
| Dec 1, 2025 | 283.81 | 283.81 | 283.81 | 286.08 | 283.81 | -0.48% |
| Nov 28, 2025 | 285.17 | 285.17 | 285.17 | 287.45 | 285.17 | 0.49% |
| Nov 26, 2025 | 283.77 | 283.77 | 283.77 | 286.04 | 283.77 | 0.82% |
| Nov 25, 2025 | 281.45 | 281.45 | 281.45 | 283.70 | 281.45 | 0.97% |
| Nov 24, 2025 | 278.75 | 278.75 | 278.75 | 280.98 | 278.75 | 1.14% |
| Nov 21, 2025 | 275.60 | 275.60 | 275.60 | 277.80 | 275.60 | 1.07% |
| Nov 20, 2025 | 272.69 | 272.69 | 272.69 | 274.87 | 272.69 | -1.51% |
| Nov 19, 2025 | 276.87 | 276.87 | 276.87 | 279.08 | 276.87 | 0.11% |
| Nov 18, 2025 | 276.57 | 276.57 | 276.57 | 278.78 | 276.57 | -0.82% |
| Nov 17, 2025 | 278.85 | 278.85 | 278.85 | 281.08 | 278.85 | -1.04% |
| Nov 14, 2025 | 281.77 | 281.77 | 281.77 | 284.02 | 281.77 | -0.12% |
| Nov 13, 2025 | 282.11 | 282.11 | 282.11 | 284.36 | 282.11 | -1.47% |
| Nov 12, 2025 | 286.30 | 286.30 | 286.30 | 288.59 | 286.30 | 0.22% |
| Nov 11, 2025 | 285.67 | 285.67 | 285.67 | 287.95 | 285.67 | 0.29% |
| Nov 10, 2025 | 284.86 | 284.86 | 284.86 | 287.13 | 284.86 | 1.40% |
| Nov 7, 2025 | 280.93 | 280.93 | 280.93 | 283.17 | 280.93 | 0.18% |
| Nov 6, 2025 | 280.41 | 280.41 | 280.41 | 282.65 | 280.41 | -0.86% |
| Nov 5, 2025 | 282.85 | 282.85 | 282.85 | 285.11 | 282.85 | 0.49% |
| Nov 4, 2025 | 281.48 | 281.48 | 281.48 | 283.73 | 281.48 | -1.28% |
| Nov 3, 2025 | 285.13 | 285.13 | 285.13 | 287.41 | 285.13 | 0.21% |
| Oct 31, 2025 | 284.55 | 284.55 | 284.55 | 286.82 | 284.55 | 0.16% |
| Oct 30, 2025 | 284.08 | 284.08 | 284.08 | 286.35 | 284.08 | -0.79% |
| Oct 29, 2025 | 286.33 | 286.33 | 286.33 | 288.62 | 286.33 | -0.24% |
| Oct 28, 2025 | 287.02 | 287.02 | 287.02 | 289.31 | 287.02 | 0.06% |
| Oct 27, 2025 | 286.86 | 286.86 | 286.86 | 289.15 | 286.86 | 1.03% |
| Oct 24, 2025 | 283.94 | 283.94 | 283.94 | 286.21 | 283.94 | 0.61% |
| Oct 23, 2025 | 282.23 | 282.23 | 282.23 | 284.48 | 282.23 | 0.67% |
| Oct 22, 2025 | 280.34 | 280.34 | 280.34 | 282.58 | 280.34 | -0.44% |
| Oct 21, 2025 | 281.57 | 281.57 | 281.57 | 283.82 | 281.57 | -0.27% |
| Oct 20, 2025 | 282.34 | 282.34 | 282.34 | 284.59 | 282.34 | 1.05% |
| Oct 17, 2025 | 279.40 | 279.40 | 279.40 | 281.63 | 279.40 | 0.27% |
| Oct 16, 2025 | 278.64 | 278.64 | 278.64 | 280.86 | 278.64 | -0.30% |
| Oct 15, 2025 | 279.47 | 279.47 | 279.47 | 281.70 | 279.47 | 0.58% |
| Oct 14, 2025 | 277.86 | 277.86 | 277.86 | 280.08 | 277.86 | -0.07% |
| Oct 13, 2025 | 278.05 | 278.05 | 278.05 | 280.27 | 278.05 | 1.57% |
| Oct 10, 2025 | 273.75 | 273.75 | 273.75 | 275.94 | 273.75 | -2.60% |