Vanguard Total World Stock Index Fund Institutional Shares (VTWIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
278.34
-5.84 (-2.05%)
Mar 20, 2026, 4:00 PM EST
VTWIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 278.34 | 278.34 | 278.34 | 278.34 | 278.34 | -2.28% |
| Mar 19, 2026 | 284.84 | 284.84 | 284.84 | 284.84 | 284.17 | -0.26% |
| Mar 18, 2026 | 285.58 | 285.58 | 285.58 | 285.58 | 284.90 | -1.43% |
| Mar 17, 2026 | 289.71 | 289.71 | 289.71 | 289.71 | 289.02 | 0.35% |
| Mar 16, 2026 | 288.69 | 288.69 | 288.69 | 288.69 | 288.01 | 1.34% |
| Mar 13, 2026 | 284.87 | 284.87 | 284.87 | 284.87 | 284.20 | -0.69% |
| Mar 12, 2026 | 286.85 | 286.85 | 286.85 | 286.85 | 286.17 | -1.78% |
| Mar 11, 2026 | 292.06 | 292.06 | 292.06 | 292.06 | 291.37 | -0.10% |
| Mar 10, 2026 | 292.36 | 292.36 | 292.36 | 292.36 | 291.67 | 0.08% |
| Mar 9, 2026 | 292.13 | 292.13 | 292.13 | 292.13 | 291.44 | 0.76% |
| Mar 6, 2026 | 289.93 | 289.93 | 289.93 | 289.93 | 289.24 | -1.20% |
| Mar 5, 2026 | 293.45 | 293.45 | 293.45 | 293.45 | 292.76 | -0.91% |
| Mar 4, 2026 | 296.15 | 296.15 | 296.15 | 296.15 | 295.45 | 0.63% |
| Mar 3, 2026 | 294.31 | 294.31 | 294.31 | 294.31 | 293.61 | -2.02% |
| Mar 2, 2026 | 300.38 | 300.38 | 300.38 | 300.38 | 299.67 | -0.51% |
| Feb 27, 2026 | 301.92 | 301.92 | 301.92 | 301.92 | 301.21 | -0.28% |
| Feb 26, 2026 | 302.77 | 302.77 | 302.77 | 302.77 | 302.05 | -0.33% |
| Feb 25, 2026 | 303.76 | 303.76 | 303.76 | 303.76 | 303.04 | 0.81% |
| Feb 24, 2026 | 301.31 | 301.31 | 301.31 | 301.31 | 300.60 | 0.77% |
| Feb 23, 2026 | 299.02 | 299.02 | 299.02 | 299.02 | 298.31 | -0.92% |
| Feb 20, 2026 | 301.79 | 301.79 | 301.79 | 301.79 | 301.08 | 0.79% |
| Feb 19, 2026 | 299.41 | 299.41 | 299.41 | 299.41 | 298.70 | -0.19% |
| Feb 18, 2026 | 299.97 | 299.97 | 299.97 | 299.97 | 299.26 | 0.49% |
| Feb 17, 2026 | 298.50 | 298.50 | 298.50 | 298.50 | 297.79 | 0.02% |
| Feb 13, 2026 | 298.44 | 298.44 | 298.44 | 298.44 | 297.73 | 0.22% |
| Feb 12, 2026 | 297.78 | 297.78 | 297.78 | 297.78 | 297.08 | -1.36% |
| Feb 11, 2026 | 301.89 | 301.89 | 301.89 | 301.89 | 301.18 | 0.27% |
| Feb 10, 2026 | 301.08 | 301.08 | 301.08 | 301.08 | 300.37 | -0.11% |
| Feb 9, 2026 | 301.40 | 301.40 | 301.40 | 301.40 | 300.69 | 0.87% |
| Feb 6, 2026 | 298.81 | 298.81 | 298.81 | 298.81 | 298.10 | 2.10% |
| Feb 5, 2026 | 292.66 | 292.66 | 292.66 | 292.66 | 291.97 | -1.22% |
| Feb 4, 2026 | 296.28 | 296.28 | 296.28 | 296.28 | 295.58 | -0.33% |
| Feb 3, 2026 | 297.26 | 297.26 | 297.26 | 297.26 | 296.56 | -0.31% |
| Feb 2, 2026 | 298.19 | 298.19 | 298.19 | 298.19 | 297.48 | 0.44% |
| Jan 30, 2026 | 296.87 | 296.87 | 296.87 | 296.87 | 296.17 | -0.89% |
| Jan 29, 2026 | 299.55 | 299.55 | 299.55 | 299.55 | 298.84 | -0.05% |
| Jan 28, 2026 | 299.69 | 299.69 | 299.69 | 299.69 | 298.98 | -0.11% |
| Jan 27, 2026 | 300.01 | 300.01 | 300.01 | 300.01 | 299.30 | 0.82% |
| Jan 26, 2026 | 297.58 | 297.58 | 297.58 | 297.58 | 296.88 | 0.43% |
| Jan 23, 2026 | 296.30 | 296.30 | 296.30 | 296.30 | 295.60 | 0.16% |
| Jan 22, 2026 | 295.82 | 295.82 | 295.82 | 295.82 | 295.12 | 0.66% |
| Jan 21, 2026 | 293.88 | 293.88 | 293.88 | 293.88 | 293.18 | 1.08% |
| Jan 20, 2026 | 290.73 | 290.73 | 290.73 | 290.73 | 290.04 | -1.69% |
| Jan 16, 2026 | 295.73 | 295.73 | 295.73 | 295.73 | 295.03 | -0.03% |
| Jan 15, 2026 | 295.82 | 295.82 | 295.82 | 295.82 | 295.12 | 0.31% |
| Jan 14, 2026 | 294.92 | 294.92 | 294.92 | 294.92 | 294.22 | -0.19% |
| Jan 13, 2026 | 295.47 | 295.47 | 295.47 | 295.47 | 294.77 | -0.27% |
| Jan 12, 2026 | 296.26 | 296.26 | 296.26 | 296.26 | 295.56 | 0.41% |
| Jan 9, 2026 | 295.05 | 295.05 | 295.05 | 295.05 | 294.35 | 0.68% |
| Jan 8, 2026 | 293.06 | 293.06 | 293.06 | 293.06 | 292.37 | 0.03% |