Vanguard Total World Stock Index Fund Institutional Shares (VTWIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
296.87
-2.68 (-0.89%)
At close: Jan 30, 2026
VTWIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 30, 2026 | 296.87 | 296.87 | 296.87 | 296.87 | 296.87 | -0.89% |
| Jan 29, 2026 | 299.55 | 299.55 | 299.55 | 299.55 | 299.55 | -0.05% |
| Jan 28, 2026 | 299.69 | 299.69 | 299.69 | 299.69 | 299.69 | -0.11% |
| Jan 27, 2026 | 300.01 | 300.01 | 300.01 | 300.01 | 300.01 | 0.82% |
| Jan 26, 2026 | 297.58 | 297.58 | 297.58 | 297.58 | 297.58 | 0.43% |
| Jan 23, 2026 | 296.30 | 296.30 | 296.30 | 296.30 | 296.30 | 0.16% |
| Jan 22, 2026 | 295.82 | 295.82 | 295.82 | 295.82 | 295.82 | 0.66% |
| Jan 21, 2026 | 293.88 | 293.88 | 293.88 | 293.88 | 293.88 | 1.08% |
| Jan 20, 2026 | 290.73 | 290.73 | 290.73 | 290.73 | 290.73 | -1.69% |
| Jan 16, 2026 | 295.73 | 295.73 | 295.73 | 295.73 | 295.73 | -0.03% |
| Jan 15, 2026 | 295.82 | 295.82 | 295.82 | 295.82 | 295.82 | 0.31% |
| Jan 14, 2026 | 294.92 | 294.92 | 294.92 | 294.92 | 294.92 | -0.19% |
| Jan 13, 2026 | 295.47 | 295.47 | 295.47 | 295.47 | 295.47 | -0.27% |
| Jan 12, 2026 | 296.26 | 296.26 | 296.26 | 296.26 | 296.26 | 0.41% |
| Jan 9, 2026 | 295.05 | 295.05 | 295.05 | 295.05 | 295.05 | 0.68% |
| Jan 8, 2026 | 293.06 | 293.06 | 293.06 | 293.06 | 293.06 | 0.03% |
| Jan 7, 2026 | 292.96 | 292.96 | 292.96 | 292.96 | 292.96 | -0.40% |
| Jan 6, 2026 | 294.14 | 294.14 | 294.14 | 294.14 | 294.14 | 0.61% |
| Jan 5, 2026 | 292.36 | 292.36 | 292.36 | 292.36 | 292.36 | 0.85% |
| Jan 2, 2026 | 289.89 | 289.89 | 289.89 | 289.89 | 289.89 | 0.68% |
| Dec 31, 2025 | 287.92 | 287.92 | 287.92 | 287.92 | 287.92 | -0.56% |
| Dec 30, 2025 | 289.55 | 289.55 | 289.55 | 289.55 | 289.55 | -0.06% |
| Dec 29, 2025 | 289.72 | 289.72 | 289.72 | 289.72 | 289.72 | -0.32% |
| Dec 26, 2025 | 290.65 | 290.65 | 290.65 | 290.65 | 290.65 | 0.08% |
| Dec 24, 2025 | 290.42 | 290.42 | 290.42 | 290.42 | 290.42 | 0.20% |
| Dec 23, 2025 | 289.84 | 289.84 | 289.84 | 289.84 | 289.84 | 0.48% |
| Dec 22, 2025 | 288.45 | 288.45 | 288.45 | 288.45 | 288.45 | 0.65% |
| 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% |