Vanguard Total World Stock Index Fund Institutional Shares (VTWIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
236.24
+1.00 (0.43%)
Apr 25, 2025, 8:04 PM EDT
VTWIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |