Vanguard Total World Stock Index I (VTWIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
280.23
+1.48 (0.53%)
Sep 16, 2025, 8:09 AM EDT
VTWIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 280.23 | 280.23 | 280.23 | 280.23 | - | 0.53% |
| Sep 12, 2025 | 278.75 | 278.75 | 278.75 | 278.75 | 278.75 | -0.16% |
| Sep 11, 2025 | 279.21 | 279.21 | 279.21 | 279.21 | 279.21 | 0.94% |
| Sep 10, 2025 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | 0.26% |
| Sep 9, 2025 | 275.89 | 275.89 | 275.89 | 275.89 | 275.89 | 0.12% |
| Sep 8, 2025 | 275.55 | 275.55 | 275.55 | 275.55 | 275.55 | 0.48% |
| Sep 5, 2025 | 274.23 | 274.23 | 274.23 | 274.23 | 274.23 | 0.09% |
| Sep 4, 2025 | 273.99 | 273.99 | 273.99 | 273.99 | 273.99 | 0.71% |
| Sep 3, 2025 | 272.05 | 272.05 | 272.05 | 272.05 | 272.05 | 0.36% |
| Sep 2, 2025 | 271.07 | 271.07 | 271.07 | 271.07 | 271.07 | -0.65% |
| Aug 29, 2025 | 272.85 | 272.85 | 272.85 | 272.85 | 272.85 | -0.59% |
| Aug 28, 2025 | 274.47 | 274.47 | 274.47 | 274.47 | 274.47 | 0.37% |
| Aug 27, 2025 | 273.46 | 273.46 | 273.46 | 273.46 | 273.46 | 0.06% |
| Aug 26, 2025 | 273.30 | 273.30 | 273.30 | 273.30 | 273.30 | 0.29% |
| Aug 25, 2025 | 272.51 | 272.51 | 272.51 | 272.51 | 272.51 | -0.62% |
| Aug 22, 2025 | 274.22 | 274.22 | 274.22 | 274.22 | 274.22 | 1.61% |
| Aug 21, 2025 | 269.88 | 269.88 | 269.88 | 269.88 | 269.88 | -0.32% |
| Aug 20, 2025 | 270.74 | 270.74 | 270.74 | 270.74 | 270.74 | -0.11% |
| Aug 19, 2025 | 271.05 | 271.05 | 271.05 | 271.05 | 271.05 | -0.48% |
| Aug 18, 2025 | 272.37 | 272.37 | 272.37 | 272.37 | 272.37 | 0.04% |
| Aug 15, 2025 | 272.25 | 272.25 | 272.25 | 272.25 | 272.25 | -0.02% |
| Aug 14, 2025 | 272.30 | 272.30 | 272.30 | 272.30 | 272.30 | -0.18% |
| Aug 13, 2025 | 272.79 | 272.79 | 272.79 | 272.79 | 272.79 | 0.52% |
| Aug 12, 2025 | 271.38 | 271.38 | 271.38 | 271.38 | 271.38 | 1.18% |
| Aug 11, 2025 | 268.22 | 268.22 | 268.22 | 268.22 | 268.22 | -0.28% |
| Aug 8, 2025 | 268.98 | 268.98 | 268.98 | 268.98 | 268.98 | 0.50% |
| Aug 7, 2025 | 267.63 | 267.63 | 267.63 | 267.63 | 267.63 | 0.27% |
| Aug 6, 2025 | 266.92 | 266.92 | 266.92 | 266.92 | 266.92 | 0.65% |
| Aug 5, 2025 | 265.19 | 265.19 | 265.19 | 265.19 | 265.19 | -0.22% |
| Aug 4, 2025 | 265.77 | 265.77 | 265.77 | 265.77 | 265.77 | 1.45% |
| Aug 1, 2025 | 261.97 | 261.97 | 261.97 | 261.97 | 261.97 | -1.16% |
| Jul 31, 2025 | 265.05 | 265.05 | 265.05 | 265.05 | 265.05 | -0.56% |
| Jul 30, 2025 | 266.53 | 266.53 | 266.53 | 266.53 | 266.53 | -0.41% |
| Jul 29, 2025 | 267.62 | 267.62 | 267.62 | 267.62 | 267.62 | -0.18% |
| Jul 28, 2025 | 268.10 | 268.10 | 268.10 | 268.10 | 268.10 | -0.46% |
| 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% |