Vanguard Total World Stock Index Fund Institutional Shares (VTWIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
240.88
-2.60 (-1.07%)
Mar 27, 2025, 8:08 AM EST
VTWIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 27, 2025 | 240.54 | 240.54 | 240.54 | 240.54 | 240.54 | -0.14% |
| Mar 26, 2025 | 240.88 | 240.88 | 240.88 | 240.88 | 240.88 | -1.07% |
| Mar 25, 2025 | 243.48 | 243.48 | 243.48 | 243.48 | 243.48 | 0.16% |
| Mar 24, 2025 | 243.09 | 243.09 | 243.09 | 243.09 | 243.09 | 1.22% |
| Mar 21, 2025 | 240.16 | 240.16 | 240.16 | 240.16 | 240.16 | -0.50% |
| Mar 20, 2025 | 241.37 | 241.37 | 241.37 | 241.37 | 240.59 | -0.40% |
| Mar 19, 2025 | 242.35 | 242.35 | 242.35 | 242.35 | 241.57 | 0.82% |
| Mar 18, 2025 | 240.37 | 240.37 | 240.37 | 240.37 | 239.59 | -0.67% |
| Mar 17, 2025 | 241.99 | 241.99 | 241.99 | 241.99 | 241.21 | 0.95% |
| Mar 14, 2025 | 239.72 | 239.72 | 239.72 | 239.72 | 238.94 | 2.06% |
| Mar 13, 2025 | 234.89 | 234.89 | 234.89 | 234.89 | 234.13 | -1.16% |
| Mar 12, 2025 | 237.65 | 237.65 | 237.65 | 237.65 | 236.88 | 0.55% |
| Mar 11, 2025 | 236.36 | 236.36 | 236.36 | 236.36 | 235.59 | -0.40% |
| Mar 10, 2025 | 237.32 | 237.32 | 237.32 | 237.32 | 236.55 | -2.59% |
| Mar 7, 2025 | 243.63 | 243.63 | 243.63 | 243.63 | 242.84 | 0.64% |
| Mar 6, 2025 | 242.09 | 242.09 | 242.09 | 242.09 | 241.31 | -1.45% |
| Mar 5, 2025 | 245.66 | 245.66 | 245.66 | 245.66 | 244.86 | 1.66% |
| Mar 4, 2025 | 241.65 | 241.65 | 241.65 | 241.65 | 240.87 | -0.71% |
| Mar 3, 2025 | 243.37 | 243.37 | 243.37 | 243.37 | 242.58 | -1.15% |
| Feb 28, 2025 | 246.19 | 246.19 | 246.19 | 246.19 | 245.39 | 0.90% |
| Feb 27, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 243.21 | -1.45% |
| Feb 26, 2025 | 247.59 | 247.59 | 247.59 | 247.59 | 246.79 | 0.17% |
| Feb 25, 2025 | 247.18 | 247.18 | 247.18 | 247.18 | 246.38 | -0.13% |
| Feb 24, 2025 | 247.49 | 247.49 | 247.49 | 247.49 | 246.69 | -0.50% |
| Feb 21, 2025 | 248.73 | 248.73 | 248.73 | 248.73 | 247.92 | -1.40% |
| Feb 20, 2025 | 252.26 | 252.26 | 252.26 | 252.26 | 251.44 | -0.17% |
| Feb 19, 2025 | 252.69 | 252.69 | 252.69 | 252.69 | 251.87 | -0.14% |
| Feb 18, 2025 | 253.05 | 253.05 | 253.05 | 253.05 | 252.23 | 0.43% |
| Feb 14, 2025 | 251.96 | 251.96 | 251.96 | 251.96 | 251.14 | 0.06% |
| Feb 13, 2025 | 251.82 | 251.82 | 251.82 | 251.82 | 251.00 | 1.09% |
| Feb 12, 2025 | 249.10 | 249.10 | 249.10 | 249.10 | 248.29 | -0.14% |
| Feb 11, 2025 | 249.46 | 249.46 | 249.46 | 249.46 | 248.65 | 0.04% |
| Feb 10, 2025 | 249.36 | 249.36 | 249.36 | 249.36 | 248.55 | 0.63% |
| Feb 7, 2025 | 247.79 | 247.79 | 247.79 | 247.79 | 246.99 | -0.78% |
| Feb 6, 2025 | 249.75 | 249.75 | 249.75 | 249.75 | 248.94 | 0.33% |
| Feb 5, 2025 | 248.94 | 248.94 | 248.94 | 248.94 | 248.13 | 0.54% |
| Feb 4, 2025 | 247.61 | 247.61 | 247.61 | 247.61 | 246.81 | 0.91% |
| Feb 3, 2025 | 245.37 | 245.37 | 245.37 | 245.37 | 244.58 | -0.88% |
| Jan 31, 2025 | 247.54 | 247.54 | 247.54 | 247.54 | 246.74 | -0.63% |
| Jan 30, 2025 | 249.10 | 249.10 | 249.10 | 249.10 | 248.29 | 0.79% |
| Jan 29, 2025 | 247.15 | 247.15 | 247.15 | 247.15 | 246.35 | -0.27% |
| Jan 28, 2025 | 247.82 | 247.82 | 247.82 | 247.82 | 247.02 | 0.64% |
| Jan 27, 2025 | 246.25 | 246.25 | 246.25 | 246.25 | 245.45 | -1.14% |
| Jan 24, 2025 | 249.08 | 249.08 | 249.08 | 249.08 | 248.27 | 0.02% |
| Jan 23, 2025 | 249.03 | 249.03 | 249.03 | 249.03 | 248.22 | 0.50% |
| Jan 22, 2025 | 247.78 | 247.78 | 247.78 | 247.78 | 246.98 | 0.31% |
| Jan 21, 2025 | 247.01 | 247.01 | 247.01 | 247.01 | 246.21 | 1.18% |
| Jan 17, 2025 | 244.14 | 244.14 | 244.14 | 244.14 | 243.35 | 0.78% |
| Jan 16, 2025 | 242.25 | 242.25 | 242.25 | 242.25 | 241.47 | 0.09% |
| Jan 15, 2025 | 242.04 | 242.04 | 242.04 | 242.04 | 241.26 | 1.58% |