Vanguard Total World Stock Index Fund Institutional Shares (VTWIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
327.66
+0.95 (0.29%)
Aug 19, 2026, 4:00 PM EST
VTWIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 18, 2026 | 330.21 | 330.21 | 326.71 | 326.71 | - | -1.06% |
| Aug 17, 2026 | 330.21 | 330.21 | 330.21 | 330.21 | 330.21 | -0.24% |
| Aug 14, 2026 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | -0.10% |
| Aug 13, 2026 | 331.32 | 331.32 | 331.32 | 331.32 | 331.32 | 0.52% |
| Aug 12, 2026 | 329.59 | 329.59 | 329.59 | 329.59 | 329.59 | 0.47% |
| Aug 11, 2026 | 328.06 | 328.06 | 328.06 | 328.06 | 328.06 | -0.15% |
| Aug 10, 2026 | 328.56 | 328.56 | 328.56 | 328.56 | 328.56 | -0.15% |
| Aug 7, 2026 | 329.06 | 329.06 | 329.06 | 329.06 | 329.06 | 0.82% |
| Aug 6, 2026 | 326.37 | 326.37 | 326.37 | 326.37 | 326.37 | -0.24% |
| Aug 5, 2026 | 327.15 | 327.15 | 327.15 | 327.15 | 327.15 | -0.15% |
| Aug 4, 2026 | 327.64 | 327.64 | 327.64 | 327.64 | 327.64 | 1.67% |
| Aug 3, 2026 | 322.27 | 322.27 | 322.27 | 322.27 | 322.27 | 1.18% |
| Jul 31, 2026 | 318.50 | 318.50 | 318.50 | 318.50 | 318.50 | 0.39% |
| Jul 30, 2026 | 317.26 | 317.26 | 317.26 | 317.26 | 317.26 | 2.06% |
| Jul 29, 2026 | 310.87 | 310.87 | 310.87 | 310.87 | 310.87 | -1.27% |
| Jul 28, 2026 | 314.87 | 314.87 | 314.87 | 314.87 | 314.87 | -0.14% |
| Jul 27, 2026 | 315.32 | 315.32 | 315.32 | 315.32 | 315.32 | 0.25% |
| Jul 24, 2026 | 314.54 | 314.54 | 314.54 | 314.54 | 314.54 | -0.17% |
| Jul 23, 2026 | 315.08 | 315.08 | 315.08 | 315.08 | 315.08 | -1.05% |
| Jul 22, 2026 | 318.42 | 318.42 | 318.42 | 318.42 | 318.42 | -0.12% |
| Jul 21, 2026 | 318.79 | 318.79 | 318.79 | 318.79 | 318.79 | 1.27% |
| Jul 20, 2026 | 314.80 | 314.80 | 314.80 | 314.80 | 314.80 | -0.38% |
| Jul 17, 2026 | 315.99 | 315.99 | 315.99 | 315.99 | 315.99 | -0.89% |
| Jul 16, 2026 | 318.84 | 318.84 | 318.84 | 318.84 | 318.84 | -0.69% |
| Jul 15, 2026 | 321.04 | 321.04 | 321.04 | 321.04 | 321.04 | 0.43% |
| Jul 14, 2026 | 319.67 | 319.67 | 319.67 | 319.67 | 319.67 | 0.58% |
| Jul 13, 2026 | 317.84 | 317.84 | 317.84 | 317.84 | 317.84 | -1.13% |
| Jul 10, 2026 | 321.47 | 321.47 | 321.47 | 321.47 | 321.47 | 0.35% |
| Jul 9, 2026 | 320.35 | 320.35 | 320.35 | 320.35 | 320.35 | 0.74% |
| Jul 8, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | -0.34% |
| Jul 7, 2026 | 319.07 | 319.07 | 319.07 | 319.07 | 319.07 | -0.97% |
| Jul 6, 2026 | 322.18 | 322.18 | 322.18 | 322.18 | 322.18 | 1.14% |
| Jul 2, 2026 | 318.54 | 318.54 | 318.54 | 318.54 | 318.54 | 0.08% |
| Jul 1, 2026 | 318.30 | 318.30 | 318.30 | 318.30 | 318.30 | -0.69% |
| Jun 30, 2026 | 320.50 | 320.50 | 320.50 | 320.50 | 320.50 | 0.70% |
| Jun 29, 2026 | 318.26 | 318.26 | 318.26 | 318.26 | 318.26 | 1.06% |
| Jun 26, 2026 | 314.92 | 314.92 | 314.92 | 314.92 | 314.92 | -0.27% |
| Jun 25, 2026 | 315.78 | 315.78 | 315.78 | 315.78 | 315.78 | 0.31% |
| Jun 24, 2026 | 314.79 | 314.79 | 314.79 | 314.79 | 314.79 | -0.04% |
| Jun 23, 2026 | 314.92 | 314.92 | 314.92 | 314.92 | 314.92 | -2.01% |
| Jun 22, 2026 | 321.37 | 321.37 | 321.37 | 321.37 | 321.37 | -0.15% |
| Jun 18, 2026 | 321.84 | 321.84 | 321.84 | 321.84 | 321.84 | 1.20% |
| Jun 17, 2026 | 319.14 | 319.14 | 319.14 | 319.14 | 318.01 | -0.94% |
| Jun 16, 2026 | 322.18 | 322.18 | 322.18 | 322.18 | 321.04 | -0.53% |
| Jun 15, 2026 | 323.91 | 323.91 | 323.91 | 323.91 | 322.77 | 1.54% |
| Jun 12, 2026 | 318.99 | 318.99 | 318.99 | 318.99 | 317.86 | 0.58% |
| Jun 11, 2026 | 317.14 | 317.14 | 317.14 | 317.14 | 316.02 | 2.35% |
| Jun 10, 2026 | 309.86 | 309.86 | 309.86 | 309.86 | 308.77 | -1.62% |
| Jun 9, 2026 | 314.95 | 314.95 | 314.95 | 314.95 | 313.84 | - |
| Jun 8, 2026 | 314.96 | 314.96 | 314.96 | 314.96 | 313.85 | 0.36% |