Vanguard Total World Stock Index I (VTWIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
322.09
-1.40 (-0.43%)
Oct 1, 2026, 8:10 AM EST
VTWIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 30, 2026 | 322.09 | 322.09 | 322.09 | 322.09 | 322.09 | -0.43% |
| Sep 29, 2026 | 323.49 | 323.49 | 323.49 | 323.49 | 323.49 | -0.10% |
| Sep 28, 2026 | 323.83 | 323.83 | 323.83 | 323.83 | 323.83 | -0.83% |
| Sep 25, 2026 | 326.55 | 326.55 | 326.55 | 326.55 | 326.55 | 0.64% |
| Sep 24, 2026 | 324.48 | 324.48 | 324.48 | 324.48 | 324.48 | -0.26% |
| Sep 23, 2026 | 325.34 | 325.34 | 325.34 | 325.34 | 325.34 | -1.05% |
| Sep 22, 2026 | 328.79 | 328.79 | 328.79 | 328.79 | 328.79 | 0.12% |
| Sep 21, 2026 | 328.41 | 328.41 | 328.41 | 328.41 | 328.41 | 1.42% |
| Sep 18, 2026 | 323.81 | 323.81 | 323.81 | 323.81 | 323.81 | -0.09% |
| Sep 17, 2026 | 324.93 | 324.93 | 324.93 | 324.93 | 324.10 | 1.21% |
| Sep 16, 2026 | 321.05 | 321.05 | 321.05 | 321.05 | 320.23 | -0.40% |
| Sep 15, 2026 | 322.34 | 322.34 | 322.34 | 322.34 | 321.52 | -0.48% |
| Sep 14, 2026 | 323.91 | 323.91 | 323.91 | 323.91 | 323.09 | -0.75% |
| Sep 11, 2026 | 326.37 | 326.37 | 326.37 | 326.37 | 325.54 | 0.82% |
| Sep 10, 2026 | 323.72 | 323.72 | 323.72 | 323.72 | 322.90 | -0.83% |
| Sep 9, 2026 | 326.43 | 326.43 | 326.43 | 326.43 | 325.60 | -0.61% |
| Sep 8, 2026 | 328.44 | 328.44 | 328.44 | 328.44 | 327.60 | -0.42% |
| Sep 4, 2026 | 329.82 | 329.82 | 329.82 | 329.82 | 328.98 | -0.12% |
| Sep 3, 2026 | 330.23 | 330.23 | 330.23 | 330.23 | 329.39 | 1.11% |
| Sep 2, 2026 | 326.60 | 326.60 | 326.60 | 326.60 | 325.77 | 0.42% |
| Sep 1, 2026 | 325.23 | 325.23 | 325.23 | 325.23 | 324.40 | -0.74% |
| Aug 31, 2026 | 327.64 | 327.64 | 327.64 | 327.64 | 326.81 | -0.25% |
| Aug 28, 2026 | 328.46 | 328.46 | 328.46 | 328.46 | 327.62 | -0.41% |
| Aug 27, 2026 | 329.82 | 329.82 | 329.82 | 329.82 | 328.98 | 0.48% |
| Aug 26, 2026 | 328.26 | 328.26 | 328.26 | 328.26 | 327.43 | -0.08% |
| Aug 25, 2026 | 328.51 | 328.51 | 328.51 | 328.51 | 327.67 | 0.54% |
| Aug 24, 2026 | 326.73 | 326.73 | 326.73 | 326.73 | 325.90 | -0.44% |
| Aug 21, 2026 | 328.17 | 328.17 | 328.17 | 328.17 | 327.34 | 0.69% |
| Aug 20, 2026 | 325.91 | 325.91 | 325.91 | 325.91 | 325.08 | -0.53% |
| Aug 19, 2026 | 327.66 | 327.66 | 327.66 | 327.66 | 326.83 | 0.29% |
| Aug 18, 2026 | 326.71 | 326.71 | 326.71 | 326.71 | 325.88 | -1.06% |
| Aug 17, 2026 | 330.21 | 330.21 | 330.21 | 330.21 | 329.37 | -0.24% |
| Aug 14, 2026 | 331.00 | 331.00 | 331.00 | 331.00 | 330.16 | -0.10% |
| Aug 13, 2026 | 331.32 | 331.32 | 331.32 | 331.32 | 330.48 | 0.53% |
| Aug 12, 2026 | 329.59 | 329.59 | 329.59 | 329.59 | 328.75 | 0.47% |
| Aug 11, 2026 | 328.06 | 328.06 | 328.06 | 328.06 | 327.23 | -0.15% |
| Aug 10, 2026 | 328.56 | 328.56 | 328.56 | 328.56 | 327.72 | -0.15% |
| Aug 7, 2026 | 329.06 | 329.06 | 329.06 | 329.06 | 328.22 | 0.82% |
| Aug 6, 2026 | 326.37 | 326.37 | 326.37 | 326.37 | 325.54 | -0.24% |
| Aug 5, 2026 | 327.15 | 327.15 | 327.15 | 327.15 | 326.32 | -0.15% |
| Aug 4, 2026 | 327.64 | 327.64 | 327.64 | 327.64 | 326.81 | 1.67% |
| Aug 3, 2026 | 322.27 | 322.27 | 322.27 | 322.27 | 321.45 | 1.18% |
| Jul 31, 2026 | 318.50 | 318.50 | 318.50 | 318.50 | 317.69 | 0.39% |
| Jul 30, 2026 | 317.26 | 317.26 | 317.26 | 317.26 | 316.45 | 2.06% |
| Jul 29, 2026 | 310.87 | 310.87 | 310.87 | 310.87 | 310.08 | -1.27% |
| Jul 28, 2026 | 314.87 | 314.87 | 314.87 | 314.87 | 314.07 | -0.14% |
| Jul 27, 2026 | 315.32 | 315.32 | 315.32 | 315.32 | 314.52 | 0.25% |
| Jul 24, 2026 | 314.54 | 314.54 | 314.54 | 314.54 | 313.74 | -0.17% |
| Jul 23, 2026 | 315.08 | 315.08 | 315.08 | 315.08 | 314.28 | -1.05% |
| Jul 22, 2026 | 318.42 | 318.42 | 318.42 | 318.42 | 317.61 | -0.12% |