Skip to main content
Vanguard Total World Stock Index Fund Institutional Shares (VTWIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
248.73
-3.53 (-1.40%)
Feb 21, 2025, 8:02 PM EST

VTWIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 21, 2025248.73248.73248.73248.73248.73-1.40%
Feb 20, 2025252.26252.26252.26252.26252.26-0.17%
Feb 19, 2025252.69252.69252.69252.69252.69-0.14%
Feb 18, 2025253.05253.05253.05253.05253.050.43%
Feb 14, 2025251.96251.96251.96251.96251.960.06%
Feb 13, 2025251.82251.82251.82251.82251.821.09%
Feb 12, 2025249.10249.10249.10249.10249.10-0.14%
Feb 11, 2025249.46249.46249.46249.46249.460.04%
Feb 10, 2025249.36249.36249.36249.36249.360.63%
Feb 7, 2025247.79247.79247.79247.79247.79-0.78%
Feb 6, 2025249.75249.75249.75249.75249.750.33%
Feb 5, 2025248.94248.94248.94248.94248.940.54%
Feb 4, 2025247.61247.61247.61247.61247.610.91%
Feb 3, 2025245.37245.37245.37245.37245.37-0.88%
Jan 31, 2025247.54247.54247.54247.54247.54-0.63%
Jan 30, 2025249.10249.10249.10249.10249.100.79%
Jan 29, 2025247.15247.15247.15247.15247.15-0.27%
Jan 28, 2025247.82247.82247.82247.82247.820.64%
Jan 27, 2025246.25246.25246.25246.25246.25-1.14%
Jan 24, 2025249.08249.08249.08249.08249.080.02%
Jan 23, 2025249.03249.03249.03249.03249.030.50%
Jan 22, 2025247.78247.78247.78247.78247.780.31%
Jan 21, 2025247.01247.01247.01247.01247.011.18%
Jan 17, 2025244.14244.14244.14244.14244.140.78%
Jan 16, 2025242.25242.25242.25242.25242.250.09%
Jan 15, 2025242.04242.04242.04242.04242.041.58%
Jan 14, 2025238.27238.27238.27238.27238.270.41%
Jan 13, 2025237.30237.30237.30237.30237.30-0.07%
Jan 10, 2025237.46237.46237.46237.46237.46-1.59%
Jan 8, 2025241.30241.30241.30241.30241.300.01%
Jan 7, 2025241.27241.27241.27241.27241.27-0.81%
Jan 6, 2025243.23243.23243.23243.23243.230.56%
Jan 3, 2025241.87241.87241.87241.87241.871.04%
Jan 2, 2025239.38239.38239.38239.38239.38-0.16%
Dec 31, 2024239.77239.77239.77239.77239.77-0.30%
Dec 30, 2024240.48240.48240.48240.48240.48-0.86%
Dec 27, 2024242.57242.57242.57242.57242.57-0.75%
Dec 26, 2024244.41244.41244.41244.41244.410.04%
Dec 24, 2024244.31244.31244.31244.31244.310.77%
Dec 23, 2024242.44242.44242.44242.44242.440.63%
Dec 20, 2024240.92240.92240.92240.92240.92-
Dec 19, 2024240.93240.93240.93240.93239.16-0.16%
Dec 18, 2024241.31241.31241.31241.31239.54-2.76%
Dec 17, 2024248.16248.16248.16248.16246.34-0.49%
Dec 16, 2024249.39249.39249.39249.39247.560.14%
Dec 13, 2024249.05249.05249.05249.05247.22-0.10%
Dec 12, 2024249.29249.29249.29249.29247.46-0.65%
Dec 11, 2024250.93250.93250.93250.93249.090.73%
Dec 10, 2024249.10249.10249.10249.10247.27-0.56%
Dec 9, 2024250.50250.50250.50250.50248.66-0.33%
Dec 6, 2024251.34251.34251.34251.34249.490.18%
Dec 5, 2024250.89250.89250.89250.89249.05-0.05%
Dec 4, 2024251.01251.01251.01251.01249.170.48%
Dec 3, 2024249.82249.82249.82249.82247.980.19%
Dec 2, 2024249.34249.34249.34249.34247.510.26%
Nov 29, 2024248.69248.69248.69248.69246.860.67%
Nov 27, 2024247.04247.04247.04247.04245.22-0.11%
Nov 26, 2024247.32247.32247.32247.32245.500.10%
Nov 25, 2024247.07247.07247.07247.07245.250.42%
Nov 22, 2024246.04246.04246.04246.04244.230.41%
Nov 21, 2024245.03245.03245.03245.03243.230.48%
Nov 20, 2024243.85243.85243.85243.85242.06-0.07%
Nov 19, 2024244.03244.03244.03244.03242.240.32%
Nov 18, 2024243.25243.25243.25243.25241.460.57%
Nov 15, 2024241.88241.88241.88241.88240.10-1.01%
Nov 14, 2024244.36244.36244.36244.36242.56-0.46%
Nov 13, 2024245.49245.49245.49245.49243.69-0.27%
Nov 12, 2024246.16246.16246.16246.16244.35-0.79%
Nov 11, 2024248.11248.11248.11248.11246.290.12%
Nov 8, 2024247.82247.82247.82247.82246.00-0.21%
Nov 7, 2024248.33248.33248.33248.33246.510.96%
Nov 6, 2024245.97245.97245.97245.97244.161.37%
Nov 5, 2024242.64242.64242.64242.64240.861.23%
Nov 4, 2024239.70239.70239.70239.70237.94-0.06%
Nov 1, 2024239.85239.85239.85239.85238.090.37%
Oct 31, 2024238.96238.96238.96238.96237.20-1.43%
Oct 30, 2024242.43242.43242.43242.43240.65-0.41%
Oct 29, 2024243.43243.43243.43243.43241.640.02%
Oct 28, 2024243.39243.39243.39243.39241.600.45%
Oct 25, 2024242.30242.30242.30242.30240.52-0.15%
Oct 24, 2024242.66242.66242.66242.66240.880.21%
Oct 23, 2024242.14242.14242.14242.14240.36-0.86%
Oct 22, 2024244.25244.25244.25244.25242.46-0.26%
Oct 21, 2024244.89244.89244.89244.89243.09-0.51%
Oct 18, 2024246.15246.15246.15246.15244.340.51%
Oct 17, 2024244.89244.89244.89244.89243.09-0.05%
Oct 16, 2024245.02245.02245.02245.02243.220.51%
Oct 15, 2024243.77243.77243.77243.77241.98-1.06%
Oct 14, 2024246.37246.37246.37246.37244.560.51%
Oct 11, 2024245.12245.12245.12245.12243.320.64%
Oct 10, 2024243.55243.55243.55243.55241.76-0.14%
Oct 9, 2024243.90243.90243.90243.90242.110.39%
Oct 8, 2024242.95242.95242.95242.95241.160.28%
Oct 7, 2024242.28242.28242.28242.28240.50-0.72%
Oct 4, 2024244.04244.04244.04244.04242.250.87%
Oct 3, 2024241.94241.94241.94241.94240.16-0.50%
Oct 2, 2024243.16243.16243.16243.16241.370.12%
Oct 1, 2024242.88242.88242.88242.88241.10-0.67%
Sep 30, 2024244.51244.51244.51244.51242.710.14%
Sep 27, 2024244.18244.18244.18244.18242.39-0.24%