Skip to main content
logo
Vanguard Total World Stock Index Fund Institutional Shares (VTWIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
301.92
-0.85 (-0.28%)
At close: Feb 27, 2026

VTWIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 27, 2026301.92301.92301.92301.92301.92-0.28%
Feb 26, 2026302.77302.77302.77302.77302.77-0.33%
Feb 25, 2026303.76303.76303.76303.76303.760.81%
Feb 24, 2026301.31301.31301.31301.31301.310.77%
Feb 23, 2026299.02299.02299.02299.02299.02-0.92%
Feb 20, 2026301.79301.79301.79301.79301.790.79%
Feb 19, 2026299.41299.41299.41299.41299.41-0.19%
Feb 18, 2026299.97299.97299.97299.97299.970.49%
Feb 17, 2026298.50298.50298.50298.50298.500.02%
Feb 13, 2026298.44298.44298.44298.44298.440.22%
Feb 12, 2026297.78297.78297.78297.78297.78-1.36%
Feb 11, 2026301.89301.89301.89301.89301.890.27%
Feb 10, 2026301.08301.08301.08301.08301.08-0.11%
Feb 9, 2026301.40301.40301.40301.40301.400.87%
Feb 6, 2026298.81298.81298.81298.81298.812.10%
Feb 5, 2026292.66292.66292.66292.66292.66-1.22%
Feb 4, 2026296.28296.28296.28296.28296.28-0.33%
Feb 3, 2026297.26297.26297.26297.26297.26-0.31%
Feb 2, 2026298.19298.19298.19298.19298.190.44%
Jan 30, 2026296.87296.87296.87296.87296.87-0.89%
Jan 29, 2026299.55299.55299.55299.55299.55-0.05%
Jan 28, 2026299.69299.69299.69299.69299.69-0.11%
Jan 27, 2026300.01300.01300.01300.01300.010.82%
Jan 26, 2026297.58297.58297.58297.58297.580.43%
Jan 23, 2026296.30296.30296.30296.30296.300.16%
Jan 22, 2026295.82295.82295.82295.82295.820.66%
Jan 21, 2026293.88293.88293.88293.88293.881.08%
Jan 20, 2026290.73290.73290.73290.73290.73-1.69%
Jan 16, 2026295.73295.73295.73295.73295.73-0.03%
Jan 15, 2026295.82295.82295.82295.82295.820.31%
Jan 14, 2026294.92294.92294.92294.92294.92-0.19%
Jan 13, 2026295.47295.47295.47295.47295.47-0.27%
Jan 12, 2026296.26296.26296.26296.26296.260.41%
Jan 9, 2026295.05295.05295.05295.05295.050.68%
Jan 8, 2026293.06293.06293.06293.06293.060.03%
Jan 7, 2026292.96292.96292.96292.96292.96-0.40%
Jan 6, 2026294.14294.14294.14294.14294.140.61%
Jan 5, 2026292.36292.36292.36292.36292.360.85%
Jan 2, 2026289.89289.89289.89289.89289.890.68%
Dec 31, 2025287.92287.92287.92287.92287.92-0.56%
Dec 30, 2025289.55289.55289.55289.55289.55-0.06%
Dec 29, 2025289.72289.72289.72289.72289.72-0.32%
Dec 26, 2025290.65290.65290.65290.65290.650.08%
Dec 24, 2025290.42290.42290.42290.42290.420.20%
Dec 23, 2025289.84289.84289.84289.84289.840.48%
Dec 22, 2025288.45288.45288.45288.45288.450.65%
Dec 19, 2025286.58286.58286.58286.58286.58-0.01%
Dec 18, 2025284.34284.34284.34286.61284.340.78%
Dec 17, 2025282.13282.13282.13284.38282.13-0.93%
Dec 16, 2025284.77284.77284.77287.04284.77-0.41%