Vanguard Total World Stock Index Fund Institutional Shares (VTWIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
269.34
+0.57 (0.21%)
Jul 25, 2025, 4:00 PM EDT
VTWIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 25, 2025 | 269.34 | 269.34 | 269.34 | 269.34 | 269.34 | 0.21% |
| Jul 24, 2025 | 268.77 | 268.77 | 268.77 | 268.77 | 268.77 | -0.22% |
| Jul 23, 2025 | 269.36 | 269.36 | 269.36 | 269.36 | 269.36 | 1.16% |
| Jul 22, 2025 | 266.26 | 266.26 | 266.26 | 266.26 | 266.26 | 0.23% |
| Jul 21, 2025 | 265.64 | 265.64 | 265.64 | 265.64 | 265.64 | 0.22% |
| Jul 18, 2025 | 265.05 | 265.05 | 265.05 | 265.05 | 265.05 | -0.07% |
| Jul 17, 2025 | 265.23 | 265.23 | 265.23 | 265.23 | 265.23 | 0.56% |
| Jul 16, 2025 | 263.74 | 263.74 | 263.74 | 263.74 | 263.74 | 0.33% |
| Jul 15, 2025 | 262.86 | 262.86 | 262.86 | 262.86 | 262.86 | -0.50% |
| Jul 14, 2025 | 264.19 | 264.19 | 264.19 | 264.19 | 264.19 | 0.15% |
| Jul 11, 2025 | 263.79 | 263.79 | 263.79 | 263.79 | 263.79 | -0.51% |
| Jul 10, 2025 | 265.13 | 265.13 | 265.13 | 265.13 | 265.13 | 0.21% |
| Jul 9, 2025 | 264.57 | 264.57 | 264.57 | 264.57 | 264.57 | 0.55% |
| Jul 8, 2025 | 263.12 | 263.12 | 263.12 | 263.12 | 263.12 | 0.19% |
| Jul 7, 2025 | 262.61 | 262.61 | 262.61 | 262.61 | 262.61 | -0.94% |
| Jul 3, 2025 | 265.10 | 265.10 | 265.10 | 265.10 | 265.10 | 0.61% |
| Jul 2, 2025 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | 0.47% |
| Jul 1, 2025 | 262.27 | 262.27 | 262.27 | 262.27 | 262.27 | -0.05% |
| Jun 30, 2025 | 262.39 | 262.39 | 262.39 | 262.39 | 262.39 | 0.41% |
| Jun 27, 2025 | 261.31 | 261.31 | 261.31 | 261.31 | 261.31 | 0.48% |
| 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% |