Vanguard Total World Stock Index Fund Institutional Shares (VTWIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
253.04
+0.63 (0.25%)
May 20, 2025, 8:09 AM EDT
VTWIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 253.04 | 253.04 | 253.04 | 253.04 | - | - |
| May 19, 2025 | 253.04 | 253.04 | 253.04 | 253.04 | 253.04 | 0.25% |
| May 16, 2025 | 252.41 | 252.41 | 252.41 | 252.41 | 252.41 | 0.53% |
| May 15, 2025 | 251.09 | 251.09 | 251.09 | 251.09 | 251.09 | 0.52% |
| May 14, 2025 | 249.78 | 249.78 | 249.78 | 249.78 | 249.78 | -0.03% |
| May 13, 2025 | 249.86 | 249.86 | 249.86 | 249.86 | 249.86 | 0.56% |
| May 12, 2025 | 248.46 | 248.46 | 248.46 | 248.46 | 248.46 | 2.45% |
| May 9, 2025 | 242.52 | 242.52 | 242.52 | 242.52 | 242.52 | 0.19% |
| May 8, 2025 | 242.05 | 242.05 | 242.05 | 242.05 | 242.05 | 0.30% |
| May 7, 2025 | 241.33 | 241.33 | 241.33 | 241.33 | 241.33 | 0.17% |
| May 6, 2025 | 240.91 | 240.91 | 240.91 | 240.91 | 240.91 | -0.48% |
| May 5, 2025 | 242.07 | 242.07 | 242.07 | 242.07 | 242.07 | -0.34% |
| May 2, 2025 | 242.90 | 242.90 | 242.90 | 242.90 | 242.90 | 1.64% |
| May 1, 2025 | 238.99 | 238.99 | 238.99 | 238.99 | 238.99 | 0.26% |
| Apr 30, 2025 | 238.37 | 238.37 | 238.37 | 238.37 | 238.37 | 0.16% |
| Apr 29, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0.43% |
| Apr 28, 2025 | 236.97 | 236.97 | 236.97 | 236.97 | 236.97 | 0.31% |
| Apr 25, 2025 | 236.24 | 236.24 | 236.24 | 236.24 | 236.24 | 0.43% |
| Apr 24, 2025 | 235.24 | 235.24 | 235.24 | 235.24 | 235.24 | 1.80% |
| Apr 23, 2025 | 231.09 | 231.09 | 231.09 | 231.09 | 231.09 | 1.25% |
| Apr 22, 2025 | 228.24 | 228.24 | 228.24 | 228.24 | 228.24 | 2.09% |
| Apr 21, 2025 | 223.56 | 223.56 | 223.56 | 223.56 | 223.56 | -1.44% |
| Apr 17, 2025 | 226.83 | 226.83 | 226.83 | 226.83 | 226.83 | 0.53% |
| Apr 16, 2025 | 225.64 | 225.64 | 225.64 | 225.64 | 225.64 | -1.50% |
| Apr 15, 2025 | 229.08 | 229.08 | 229.08 | 229.08 | 229.08 | 0.14% |
| Apr 14, 2025 | 228.76 | 228.76 | 228.76 | 228.76 | 228.76 | 1.00% |
| Apr 11, 2025 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | 2.05% |
| Apr 10, 2025 | 221.95 | 221.95 | 221.95 | 221.95 | 221.95 | -2.60% |
| Apr 9, 2025 | 227.88 | 227.88 | 227.88 | 227.88 | 227.88 | 8.11% |
| Apr 8, 2025 | 210.79 | 210.79 | 210.79 | 210.79 | 210.79 | -1.31% |
| Apr 7, 2025 | 213.58 | 213.58 | 213.58 | 213.58 | 213.58 | -1.16% |
| Apr 4, 2025 | 216.08 | 216.08 | 216.08 | 216.08 | 216.08 | -5.82% |
| Apr 3, 2025 | 229.44 | 229.44 | 229.44 | 229.44 | 229.44 | -3.93% |
| Apr 2, 2025 | 238.83 | 238.83 | 238.83 | 238.83 | 238.83 | 0.61% |
| Apr 1, 2025 | 237.39 | 237.39 | 237.39 | 237.39 | 237.39 | 0.38% |
| Mar 31, 2025 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | - |
| Mar 28, 2025 | 236.51 | 236.51 | 236.51 | 236.51 | 236.51 | -1.68% |
| 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% |