Vanguard Total World Stock Index I (VTWIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
288.34
+0.49 (0.17%)
Dec 5, 2025, 8:10 AM EST
VTWIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 288.34 | 288.34 | 288.34 | 288.34 | - | - |
| Dec 4, 2025 | 288.34 | 288.34 | 288.34 | 288.34 | 288.34 | 0.17% |
| Dec 3, 2025 | 287.85 | 287.85 | 287.85 | 287.85 | 287.85 | 0.36% |
| Dec 2, 2025 | 286.82 | 286.82 | 286.82 | 286.82 | 286.82 | 0.26% |
| Dec 1, 2025 | 286.08 | 286.08 | 286.08 | 286.08 | 286.08 | -0.48% |
| Nov 28, 2025 | 287.45 | 287.45 | 287.45 | 287.45 | 287.45 | 0.49% |
| Nov 26, 2025 | 286.04 | 286.04 | 286.04 | 286.04 | 286.04 | 0.82% |
| Nov 25, 2025 | 283.70 | 283.70 | 283.70 | 283.70 | 283.70 | 0.97% |
| Nov 24, 2025 | 280.98 | 280.98 | 280.98 | 280.98 | 280.98 | 1.14% |
| Nov 21, 2025 | 277.80 | 277.80 | 277.80 | 277.80 | 277.80 | 1.07% |
| Nov 20, 2025 | 274.87 | 274.87 | 274.87 | 274.87 | 274.87 | -1.51% |
| Nov 19, 2025 | 279.08 | 279.08 | 279.08 | 279.08 | 279.08 | 0.11% |
| Nov 18, 2025 | 278.78 | 278.78 | 278.78 | 278.78 | 278.78 | -0.82% |
| Nov 17, 2025 | 281.08 | 281.08 | 281.08 | 281.08 | 281.08 | -1.04% |
| Nov 14, 2025 | 284.02 | 284.02 | 284.02 | 284.02 | 284.02 | -0.12% |
| Nov 13, 2025 | 284.36 | 284.36 | 284.36 | 284.36 | 284.36 | -1.47% |
| Nov 12, 2025 | 288.59 | 288.59 | 288.59 | 288.59 | 288.59 | 0.22% |
| Nov 11, 2025 | 287.95 | 287.95 | 287.95 | 287.95 | 287.95 | 0.29% |
| Nov 10, 2025 | 287.13 | 287.13 | 287.13 | 287.13 | 287.13 | 1.40% |
| Nov 7, 2025 | 283.17 | 283.17 | 283.17 | 283.17 | 283.17 | 0.18% |
| Nov 6, 2025 | 282.65 | 282.65 | 282.65 | 282.65 | 282.65 | -0.86% |
| Nov 5, 2025 | 285.11 | 285.11 | 285.11 | 285.11 | 285.11 | 0.49% |
| Nov 4, 2025 | 283.73 | 283.73 | 283.73 | 283.73 | 283.73 | -1.28% |
| Nov 3, 2025 | 287.41 | 287.41 | 287.41 | 287.41 | 287.41 | 0.21% |
| Oct 31, 2025 | 286.82 | 286.82 | 286.82 | 286.82 | 286.82 | 0.16% |
| Oct 30, 2025 | 286.35 | 286.35 | 286.35 | 286.35 | 286.35 | -0.79% |
| Oct 29, 2025 | 288.62 | 288.62 | 288.62 | 288.62 | 288.62 | -0.24% |
| Oct 28, 2025 | 289.31 | 289.31 | 289.31 | 289.31 | 289.31 | 0.06% |
| Oct 27, 2025 | 289.15 | 289.15 | 289.15 | 289.15 | 289.15 | 1.03% |
| Oct 24, 2025 | 286.21 | 286.21 | 286.21 | 286.21 | 286.21 | 0.61% |
| Oct 23, 2025 | 284.48 | 284.48 | 284.48 | 284.48 | 284.48 | 0.67% |
| Oct 22, 2025 | 282.58 | 282.58 | 282.58 | 282.58 | 282.58 | -0.44% |
| Oct 21, 2025 | 283.82 | 283.82 | 283.82 | 283.82 | 283.82 | -0.27% |
| Oct 20, 2025 | 284.59 | 284.59 | 284.59 | 284.59 | 284.59 | 1.05% |
| Oct 17, 2025 | 281.63 | 281.63 | 281.63 | 281.63 | 281.63 | 0.27% |
| Oct 16, 2025 | 280.86 | 280.86 | 280.86 | 280.86 | 280.86 | -0.30% |
| Oct 15, 2025 | 281.70 | 281.70 | 281.70 | 281.70 | 281.70 | 0.58% |
| Oct 14, 2025 | 280.08 | 280.08 | 280.08 | 280.08 | 280.08 | -0.07% |
| Oct 13, 2025 | 280.27 | 280.27 | 280.27 | 280.27 | 280.27 | 1.57% |
| Oct 10, 2025 | 275.94 | 275.94 | 275.94 | 275.94 | 275.94 | -2.60% |
| Oct 9, 2025 | 283.30 | 283.30 | 283.30 | 283.30 | 283.30 | -0.49% |
| Oct 8, 2025 | 284.70 | 284.70 | 284.70 | 284.70 | 284.70 | 0.57% |
| Oct 7, 2025 | 283.10 | 283.10 | 283.10 | 283.10 | 283.10 | -0.61% |
| Oct 6, 2025 | 284.85 | 284.85 | 284.85 | 284.85 | 284.85 | 0.37% |
| Oct 3, 2025 | 283.81 | 283.81 | 283.81 | 283.81 | 283.81 | 0.24% |
| Oct 2, 2025 | 283.13 | 283.13 | 283.13 | 283.13 | 283.13 | 0.17% |
| Oct 1, 2025 | 282.65 | 282.65 | 282.65 | 282.65 | 282.65 | 0.41% |
| Sep 30, 2025 | 281.49 | 281.49 | 281.49 | 281.49 | 281.49 | 0.45% |
| Sep 29, 2025 | 280.22 | 280.22 | 280.22 | 280.22 | 280.22 | 0.37% |
| Sep 26, 2025 | 279.20 | 279.20 | 279.20 | 279.20 | 279.20 | 0.49% |
| Sep 25, 2025 | 277.84 | 277.84 | 277.84 | 277.84 | 277.84 | -0.56% |
| Sep 24, 2025 | 279.41 | 279.41 | 279.41 | 279.41 | 279.41 | -0.41% |
| Sep 23, 2025 | 280.55 | 280.55 | 280.55 | 280.55 | 280.55 | -0.42% |
| Sep 22, 2025 | 281.72 | 281.72 | 281.72 | 281.72 | 281.72 | 0.40% |
| Sep 19, 2025 | 280.61 | 280.61 | 280.61 | 280.61 | 280.61 | -0.22% |
| Sep 18, 2025 | 280.25 | 280.25 | 280.25 | 281.22 | 280.25 | 0.48% |
| Sep 17, 2025 | 278.92 | 278.92 | 278.92 | 279.88 | 278.92 | -0.15% |
| Sep 16, 2025 | 279.32 | 279.32 | 279.32 | 280.29 | 279.32 | 0.02% |
| Sep 15, 2025 | 279.26 | 279.26 | 279.26 | 280.23 | 279.26 | 0.53% |
| Sep 12, 2025 | 277.79 | 277.79 | 277.79 | 278.75 | 277.79 | -0.16% |
| Sep 11, 2025 | 278.25 | 278.25 | 278.25 | 279.21 | 278.25 | 0.94% |
| Sep 10, 2025 | 275.65 | 275.65 | 275.65 | 276.60 | 275.65 | 0.26% |
| Sep 9, 2025 | 274.94 | 274.94 | 274.94 | 275.89 | 274.94 | 0.12% |
| Sep 8, 2025 | 274.60 | 274.60 | 274.60 | 275.55 | 274.60 | 0.48% |
| Sep 5, 2025 | 273.29 | 273.29 | 273.29 | 274.23 | 273.28 | 0.09% |
| Sep 4, 2025 | 273.05 | 273.05 | 273.05 | 273.99 | 273.05 | 0.71% |
| Sep 3, 2025 | 271.11 | 271.11 | 271.11 | 272.05 | 271.11 | 0.36% |
| Sep 2, 2025 | 270.14 | 270.14 | 270.14 | 271.07 | 270.14 | -0.65% |
| Aug 29, 2025 | 271.91 | 271.91 | 271.91 | 272.85 | 271.91 | -0.59% |
| Aug 28, 2025 | 273.52 | 273.52 | 273.52 | 274.47 | 273.52 | 0.37% |
| Aug 27, 2025 | 272.52 | 272.52 | 272.52 | 273.46 | 272.52 | 0.06% |
| Aug 26, 2025 | 272.36 | 272.36 | 272.36 | 273.30 | 272.36 | 0.29% |
| Aug 25, 2025 | 271.57 | 271.57 | 271.57 | 272.51 | 271.57 | -0.62% |
| Aug 22, 2025 | 273.28 | 273.28 | 273.28 | 274.22 | 273.27 | 1.61% |
| Aug 21, 2025 | 268.95 | 268.95 | 268.95 | 269.88 | 268.95 | -0.32% |
| Aug 20, 2025 | 269.81 | 269.81 | 269.81 | 270.74 | 269.81 | -0.11% |
| Aug 19, 2025 | 270.12 | 270.12 | 270.12 | 271.05 | 270.12 | -0.48% |
| Aug 18, 2025 | 271.43 | 271.43 | 271.43 | 272.37 | 271.43 | 0.04% |
| Aug 15, 2025 | 271.31 | 271.31 | 271.31 | 272.25 | 271.31 | -0.02% |
| Aug 14, 2025 | 271.36 | 271.36 | 271.36 | 272.30 | 271.36 | -0.18% |
| Aug 13, 2025 | 271.85 | 271.85 | 271.85 | 272.79 | 271.85 | 0.52% |
| Aug 12, 2025 | 270.45 | 270.45 | 270.45 | 271.38 | 270.44 | 1.18% |
| Aug 11, 2025 | 267.30 | 267.30 | 267.30 | 268.22 | 267.30 | -0.28% |
| Aug 8, 2025 | 268.05 | 268.05 | 268.05 | 268.98 | 268.05 | 0.50% |
| Aug 7, 2025 | 266.71 | 266.71 | 266.71 | 267.63 | 266.71 | 0.27% |
| Aug 6, 2025 | 266.00 | 266.00 | 266.00 | 266.92 | 266.00 | 0.65% |
| Aug 5, 2025 | 264.28 | 264.28 | 264.28 | 265.19 | 264.28 | -0.22% |
| Aug 4, 2025 | 264.85 | 264.85 | 264.85 | 265.77 | 264.85 | 1.45% |
| Aug 1, 2025 | 261.07 | 261.07 | 261.07 | 261.97 | 261.07 | -1.16% |
| Jul 31, 2025 | 264.14 | 264.14 | 264.14 | 265.05 | 264.14 | -0.56% |
| Jul 30, 2025 | 265.61 | 265.61 | 265.61 | 266.53 | 265.61 | -0.41% |
| Jul 29, 2025 | 266.70 | 266.70 | 266.70 | 267.62 | 266.70 | -0.18% |
| Jul 28, 2025 | 267.18 | 267.18 | 267.18 | 268.10 | 267.18 | -0.46% |
| Jul 25, 2025 | 268.41 | 268.41 | 268.41 | 269.34 | 268.41 | 0.21% |
| Jul 24, 2025 | 267.84 | 267.84 | 267.84 | 268.77 | 267.84 | -0.22% |
| Jul 23, 2025 | 268.43 | 268.43 | 268.43 | 269.36 | 268.43 | 1.16% |
| Jul 22, 2025 | 265.34 | 265.34 | 265.34 | 266.26 | 265.34 | 0.23% |
| Jul 21, 2025 | 264.72 | 264.72 | 264.72 | 265.64 | 264.72 | 0.22% |
| Jul 18, 2025 | 264.14 | 264.14 | 264.14 | 265.05 | 264.14 | -0.07% |
| Jul 17, 2025 | 264.32 | 264.32 | 264.32 | 265.23 | 264.32 | 0.56% |