Skip to main content
logo
Vanguard Total World Stock Index Fund Institutional Shares (VTWIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
320.99
+3.42 (1.08%)
May 26, 2026, 4:00 PM EST

VTWIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 26, 2026320.99320.99320.99320.99320.991.08%
May 22, 2026317.57317.57317.57317.57317.570.29%
May 21, 2026316.66316.66316.66316.66316.660.44%
May 20, 2026315.28315.28315.28315.28315.281.24%
May 19, 2026311.43311.43311.43311.43311.43-0.72%
May 18, 2026313.70313.70313.70313.70313.700.11%
May 15, 2026313.34313.34313.34313.34313.34-1.66%
May 14, 2026318.63318.63318.63318.63318.630.47%
May 13, 2026317.15317.15317.15317.15317.150.63%
May 12, 2026315.16315.16315.16315.16315.16-0.54%
May 11, 2026316.86316.86316.86316.86316.860.15%
May 8, 2026316.37316.37316.37316.37316.370.73%
May 7, 2026314.08314.08314.08314.08314.08-0.71%
May 6, 2026316.33316.33316.33316.33316.331.88%
May 5, 2026310.48310.48310.48310.48310.480.94%
May 4, 2026307.58307.58307.58307.58307.58-0.38%
May 1, 2026308.75308.75308.75308.75308.750.08%
Apr 30, 2026308.51308.51308.51308.51308.511.37%
Apr 29, 2026304.34304.34304.34304.34304.34-0.22%
Apr 28, 2026305.00305.00305.00305.00305.00-0.54%
Apr 27, 2026306.66306.66306.66306.66306.66-
Apr 24, 2026306.66306.66306.66306.66306.660.72%
Apr 23, 2026304.47304.47304.47304.47304.47-0.59%
Apr 22, 2026306.28306.28306.28306.28306.280.79%
Apr 21, 2026303.88303.88303.88303.88303.88-0.95%
Apr 20, 2026306.78306.78306.78306.78306.78-0.23%
Apr 17, 2026307.48307.48307.48307.48307.481.22%
Apr 16, 2026303.76303.76303.76303.76303.760.18%
Apr 15, 2026303.21303.21303.21303.21303.210.49%
Apr 14, 2026301.72301.72301.72301.72301.721.00%
Apr 13, 2026298.73298.73298.73298.73298.730.98%
Apr 10, 2026295.84295.84295.84295.84295.84-0.04%
Apr 9, 2026295.96295.96295.96295.96295.960.30%
Apr 8, 2026295.08295.08295.08295.08295.083.22%
Apr 7, 2026285.88285.88285.88285.88285.880.08%
Apr 6, 2026285.64285.64285.64285.64285.640.44%
Apr 2, 2026284.38284.38284.38284.38284.38-0.16%
Apr 1, 2026284.83284.83284.83284.83284.831.07%
Mar 31, 2026281.82281.82281.82281.82281.822.91%
Mar 30, 2026273.84273.84273.84273.84273.84-0.35%
Mar 27, 2026274.79274.79274.79274.79274.79-1.34%
Mar 26, 2026278.52278.52278.52278.52278.52-1.99%
Mar 25, 2026284.18284.18284.18284.18284.180.96%
Mar 24, 2026281.47281.47281.47281.47281.47-0.35%
Mar 23, 2026282.46282.46282.46282.46282.461.48%
Mar 20, 2026278.34278.34278.34278.34278.34-2.05%
Mar 19, 2026284.84284.84284.84284.84284.17-0.26%
Mar 18, 2026285.58285.58285.58285.58284.90-1.43%
Mar 17, 2026289.71289.71289.71289.71289.020.35%
Mar 16, 2026288.69288.69288.69288.69288.011.34%