Vanguard Total World Stock Index Fund Institutional Shares (VTWIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
293.45
-2.70 (-0.91%)
At close: Mar 5, 2026
VTWIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 293.45 | 293.45 | 293.45 | 293.45 | 293.45 | -0.91% |
| Mar 4, 2026 | 296.15 | 296.15 | 296.15 | 296.15 | 296.15 | 0.63% |
| Mar 3, 2026 | 294.31 | 294.31 | 294.31 | 294.31 | 294.31 | -2.02% |
| Mar 2, 2026 | 300.38 | 300.38 | 300.38 | 300.38 | 300.38 | -0.51% |
| Feb 27, 2026 | 301.92 | 301.92 | 301.92 | 301.92 | 301.92 | -0.28% |
| Feb 26, 2026 | 302.77 | 302.77 | 302.77 | 302.77 | 302.77 | -0.33% |
| Feb 25, 2026 | 303.76 | 303.76 | 303.76 | 303.76 | 303.76 | 0.81% |
| Feb 24, 2026 | 301.31 | 301.31 | 301.31 | 301.31 | 301.31 | 0.77% |
| Feb 23, 2026 | 299.02 | 299.02 | 299.02 | 299.02 | 299.02 | -0.92% |
| Feb 20, 2026 | 301.79 | 301.79 | 301.79 | 301.79 | 301.79 | 0.79% |
| Feb 19, 2026 | 299.41 | 299.41 | 299.41 | 299.41 | 299.41 | -0.19% |
| Feb 18, 2026 | 299.97 | 299.97 | 299.97 | 299.97 | 299.97 | 0.49% |
| Feb 17, 2026 | 298.50 | 298.50 | 298.50 | 298.50 | 298.50 | 0.02% |
| Feb 13, 2026 | 298.44 | 298.44 | 298.44 | 298.44 | 298.44 | 0.22% |
| Feb 12, 2026 | 297.78 | 297.78 | 297.78 | 297.78 | 297.78 | -1.36% |
| Feb 11, 2026 | 301.89 | 301.89 | 301.89 | 301.89 | 301.89 | 0.27% |
| Feb 10, 2026 | 301.08 | 301.08 | 301.08 | 301.08 | 301.08 | -0.11% |
| Feb 9, 2026 | 301.40 | 301.40 | 301.40 | 301.40 | 301.40 | 0.87% |
| Feb 6, 2026 | 298.81 | 298.81 | 298.81 | 298.81 | 298.81 | 2.10% |
| Feb 5, 2026 | 292.66 | 292.66 | 292.66 | 292.66 | 292.66 | -1.22% |
| Feb 4, 2026 | 296.28 | 296.28 | 296.28 | 296.28 | 296.28 | -0.33% |
| Feb 3, 2026 | 297.26 | 297.26 | 297.26 | 297.26 | 297.26 | -0.31% |
| Feb 2, 2026 | 298.19 | 298.19 | 298.19 | 298.19 | 298.19 | 0.44% |
| Jan 30, 2026 | 296.87 | 296.87 | 296.87 | 296.87 | 296.87 | -0.89% |
| Jan 29, 2026 | 299.55 | 299.55 | 299.55 | 299.55 | 299.55 | -0.05% |
| Jan 28, 2026 | 299.69 | 299.69 | 299.69 | 299.69 | 299.69 | -0.11% |
| Jan 27, 2026 | 300.01 | 300.01 | 300.01 | 300.01 | 300.01 | 0.82% |
| Jan 26, 2026 | 297.58 | 297.58 | 297.58 | 297.58 | 297.58 | 0.43% |
| Jan 23, 2026 | 296.30 | 296.30 | 296.30 | 296.30 | 296.30 | 0.16% |
| Jan 22, 2026 | 295.82 | 295.82 | 295.82 | 295.82 | 295.82 | 0.66% |
| Jan 21, 2026 | 293.88 | 293.88 | 293.88 | 293.88 | 293.88 | 1.08% |
| Jan 20, 2026 | 290.73 | 290.73 | 290.73 | 290.73 | 290.73 | -1.69% |
| Jan 16, 2026 | 295.73 | 295.73 | 295.73 | 295.73 | 295.73 | -0.03% |
| Jan 15, 2026 | 295.82 | 295.82 | 295.82 | 295.82 | 295.82 | 0.31% |
| Jan 14, 2026 | 294.92 | 294.92 | 294.92 | 294.92 | 294.92 | -0.19% |
| Jan 13, 2026 | 295.47 | 295.47 | 295.47 | 295.47 | 295.47 | -0.27% |
| Jan 12, 2026 | 296.26 | 296.26 | 296.26 | 296.26 | 296.26 | 0.41% |
| Jan 9, 2026 | 295.05 | 295.05 | 295.05 | 295.05 | 295.05 | 0.68% |
| Jan 8, 2026 | 293.06 | 293.06 | 293.06 | 293.06 | 293.06 | 0.03% |
| Jan 7, 2026 | 292.96 | 292.96 | 292.96 | 292.96 | 292.96 | -0.40% |
| Jan 6, 2026 | 294.14 | 294.14 | 294.14 | 294.14 | 294.14 | 0.61% |
| Jan 5, 2026 | 292.36 | 292.36 | 292.36 | 292.36 | 292.36 | 0.85% |
| Jan 2, 2026 | 289.89 | 289.89 | 289.89 | 289.89 | 289.89 | 0.68% |
| Dec 31, 2025 | 287.92 | 287.92 | 287.92 | 287.92 | 287.92 | -0.56% |
| Dec 30, 2025 | 289.55 | 289.55 | 289.55 | 289.55 | 289.55 | -0.06% |
| Dec 29, 2025 | 289.72 | 289.72 | 289.72 | 289.72 | 289.72 | -0.32% |
| Dec 26, 2025 | 290.65 | 290.65 | 290.65 | 290.65 | 290.65 | 0.08% |
| Dec 24, 2025 | 290.42 | 290.42 | 290.42 | 290.42 | 290.42 | 0.20% |
| Dec 23, 2025 | 289.84 | 289.84 | 289.84 | 289.84 | 289.84 | 0.48% |
| Dec 22, 2025 | 288.45 | 288.45 | 288.45 | 288.45 | 288.45 | 0.65% |
| Dec 19, 2025 | 286.58 | 286.58 | 286.58 | 286.58 | 286.58 | -0.01% |
| Dec 18, 2025 | 284.34 | 284.34 | 284.34 | 286.61 | 284.34 | 0.78% |
| Dec 17, 2025 | 282.13 | 282.13 | 282.13 | 284.38 | 282.13 | -0.93% |
| Dec 16, 2025 | 284.77 | 284.77 | 284.77 | 287.04 | 284.77 | -0.41% |
| Dec 15, 2025 | 285.94 | 285.94 | 285.94 | 288.22 | 285.94 | -0.02% |
| Dec 12, 2025 | 286.00 | 286.00 | 286.00 | 288.28 | 286.00 | -0.91% |
| Dec 11, 2025 | 288.63 | 288.63 | 288.63 | 290.93 | 288.63 | 0.25% |
| Dec 10, 2025 | 287.91 | 287.91 | 287.91 | 290.21 | 287.91 | 0.90% |
| Dec 9, 2025 | 285.35 | 285.35 | 285.35 | 287.63 | 285.35 | -0.14% |
| Dec 8, 2025 | 285.76 | 285.76 | 285.76 | 288.04 | 285.76 | -0.27% |
| Dec 5, 2025 | 286.54 | 286.54 | 286.54 | 288.83 | 286.54 | 0.17% |
| Dec 4, 2025 | 286.06 | 286.06 | 286.06 | 288.34 | 286.06 | 0.17% |
| Dec 3, 2025 | 285.57 | 285.57 | 285.57 | 287.85 | 285.57 | 0.36% |
| Dec 2, 2025 | 284.55 | 284.55 | 284.55 | 286.82 | 284.55 | 0.26% |
| Dec 1, 2025 | 283.81 | 283.81 | 283.81 | 286.08 | 283.81 | -0.48% |
| Nov 28, 2025 | 285.17 | 285.17 | 285.17 | 287.45 | 285.17 | 0.49% |
| Nov 26, 2025 | 283.77 | 283.77 | 283.77 | 286.04 | 283.77 | 0.82% |
| Nov 25, 2025 | 281.45 | 281.45 | 281.45 | 283.70 | 281.45 | 0.97% |
| Nov 24, 2025 | 278.75 | 278.75 | 278.75 | 280.98 | 278.75 | 1.14% |
| Nov 21, 2025 | 275.60 | 275.60 | 275.60 | 277.80 | 275.60 | 1.07% |
| Nov 20, 2025 | 272.69 | 272.69 | 272.69 | 274.87 | 272.69 | -1.51% |
| Nov 19, 2025 | 276.87 | 276.87 | 276.87 | 279.08 | 276.87 | 0.11% |
| Nov 18, 2025 | 276.57 | 276.57 | 276.57 | 278.78 | 276.57 | -0.82% |
| Nov 17, 2025 | 278.85 | 278.85 | 278.85 | 281.08 | 278.85 | -1.04% |
| Nov 14, 2025 | 281.77 | 281.77 | 281.77 | 284.02 | 281.77 | -0.12% |
| Nov 13, 2025 | 282.11 | 282.11 | 282.11 | 284.36 | 282.11 | -1.47% |
| Nov 12, 2025 | 286.30 | 286.30 | 286.30 | 288.59 | 286.30 | 0.22% |
| Nov 11, 2025 | 285.67 | 285.67 | 285.67 | 287.95 | 285.67 | 0.29% |
| Nov 10, 2025 | 284.86 | 284.86 | 284.86 | 287.13 | 284.86 | 1.40% |
| Nov 7, 2025 | 280.93 | 280.93 | 280.93 | 283.17 | 280.93 | 0.18% |
| Nov 6, 2025 | 280.41 | 280.41 | 280.41 | 282.65 | 280.41 | -0.86% |
| Nov 5, 2025 | 282.85 | 282.85 | 282.85 | 285.11 | 282.85 | 0.49% |
| Nov 4, 2025 | 281.48 | 281.48 | 281.48 | 283.73 | 281.48 | -1.28% |
| Nov 3, 2025 | 285.13 | 285.13 | 285.13 | 287.41 | 285.13 | 0.21% |
| Oct 31, 2025 | 284.55 | 284.55 | 284.55 | 286.82 | 284.55 | 0.16% |
| Oct 30, 2025 | 284.08 | 284.08 | 284.08 | 286.35 | 284.08 | -0.79% |
| Oct 29, 2025 | 286.33 | 286.33 | 286.33 | 288.62 | 286.33 | -0.24% |
| Oct 28, 2025 | 287.02 | 287.02 | 287.02 | 289.31 | 287.02 | 0.06% |
| Oct 27, 2025 | 286.86 | 286.86 | 286.86 | 289.15 | 286.86 | 1.03% |
| Oct 24, 2025 | 283.94 | 283.94 | 283.94 | 286.21 | 283.94 | 0.61% |
| Oct 23, 2025 | 282.23 | 282.23 | 282.23 | 284.48 | 282.23 | 0.67% |
| Oct 22, 2025 | 280.34 | 280.34 | 280.34 | 282.58 | 280.34 | -0.44% |
| Oct 21, 2025 | 281.57 | 281.57 | 281.57 | 283.82 | 281.57 | -0.27% |
| Oct 20, 2025 | 282.34 | 282.34 | 282.34 | 284.59 | 282.34 | 1.05% |
| Oct 17, 2025 | 279.40 | 279.40 | 279.40 | 281.63 | 279.40 | 0.27% |
| Oct 16, 2025 | 278.64 | 278.64 | 278.64 | 280.86 | 278.64 | -0.30% |
| Oct 15, 2025 | 279.47 | 279.47 | 279.47 | 281.70 | 279.47 | 0.58% |
| Oct 14, 2025 | 277.86 | 277.86 | 277.86 | 280.08 | 277.86 | -0.07% |
| Oct 13, 2025 | 278.05 | 278.05 | 278.05 | 280.27 | 278.05 | 1.57% |
| Oct 10, 2025 | 273.75 | 273.75 | 273.75 | 275.94 | 273.75 | -2.60% |