Skip to main content
Vanguard Total World Stock Index Fund Institutional Shares (VTWIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
306.66
0.00 (0.00%)
Apr 28, 2026, 8:10 AM EST

VTWIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 28, 2026306.66306.66306.66306.66--
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, 2026278.34278.34278.34278.34278.34-2.28%
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%
Mar 13, 2026284.87284.87284.87284.87284.20-0.69%
Mar 12, 2026286.85286.85286.85286.85286.17-1.78%
Mar 11, 2026292.06292.06292.06292.06291.37-0.10%
Mar 10, 2026292.36292.36292.36292.36291.670.08%
Mar 9, 2026292.13292.13292.13292.13291.440.76%
Mar 6, 2026289.93289.93289.93289.93289.24-1.20%
Mar 5, 2026293.45293.45293.45293.45292.76-0.91%
Mar 4, 2026296.15296.15296.15296.15295.450.63%
Mar 3, 2026294.31294.31294.31294.31293.61-2.02%
Mar 2, 2026300.38300.38300.38300.38299.67-0.51%
Feb 27, 2026301.92301.92301.92301.92301.21-0.28%
Feb 26, 2026302.77302.77302.77302.77302.05-0.33%
Feb 25, 2026303.76303.76303.76303.76303.040.81%
Feb 24, 2026301.31301.31301.31301.31300.600.77%
Feb 23, 2026299.02299.02299.02299.02298.31-0.92%
Feb 20, 2026301.79301.79301.79301.79301.080.79%
Feb 19, 2026299.41299.41299.41299.41298.70-0.19%
Feb 18, 2026299.97299.97299.97299.97299.260.49%
Feb 17, 2026298.50298.50298.50298.50297.790.02%
Feb 13, 2026298.44298.44298.44298.44297.730.22%
Feb 12, 2026297.78297.78297.78297.78297.08-1.36%
Feb 11, 2026301.89301.89301.89301.89301.180.27%
Feb 10, 2026301.08301.08301.08301.08300.37-0.11%
Feb 9, 2026301.40301.40301.40301.40300.690.87%
Feb 6, 2026298.81298.81298.81298.81298.102.10%
Feb 5, 2026292.66292.66292.66292.66291.97-1.22%
Feb 4, 2026296.28296.28296.28296.28295.58-0.33%
Feb 3, 2026297.26297.26297.26297.26296.56-0.31%
Feb 2, 2026298.19298.19298.19298.19297.480.44%
Jan 30, 2026296.87296.87296.87296.87296.17-0.89%
Jan 29, 2026299.55299.55299.55299.55298.84-0.05%
Jan 28, 2026299.69299.69299.69299.69298.98-0.11%
Jan 27, 2026300.01300.01300.01300.01299.300.82%
Jan 26, 2026297.58297.58297.58297.58296.880.43%
Jan 23, 2026296.30296.30296.30296.30295.600.16%
Jan 22, 2026295.82295.82295.82295.82295.120.66%
Jan 21, 2026293.88293.88293.88293.88293.181.08%
Jan 20, 2026290.73290.73290.73290.73290.04-1.69%
Jan 16, 2026295.73295.73295.73295.73295.03-0.03%
Jan 15, 2026295.82295.82295.82295.82295.120.31%
Jan 14, 2026294.92294.92294.92294.92294.22-0.19%
Jan 13, 2026295.47295.47295.47295.47294.77-0.27%
Jan 12, 2026296.26296.26296.26296.26295.560.41%
Jan 9, 2026295.05295.05295.05295.05294.350.68%
Jan 8, 2026293.06293.06293.06293.06292.370.03%
Jan 7, 2026292.96292.96292.96292.96292.27-0.40%
Jan 6, 2026294.14294.14294.14294.14293.440.61%
Jan 5, 2026292.36292.36292.36292.36291.670.85%
Jan 2, 2026289.89289.89289.89289.89289.200.68%
Dec 31, 2025287.92287.92287.92287.92287.24-0.56%
Dec 30, 2025289.55289.55289.55289.55288.86-0.06%
Dec 29, 2025289.72289.72289.72289.72289.03-0.32%
Dec 26, 2025290.65290.65290.65290.65289.960.08%
Dec 24, 2025290.42290.42290.42290.42289.730.20%
Dec 23, 2025289.84289.84289.84289.84289.150.48%
Dec 22, 2025288.45288.45288.45288.45287.770.65%
Dec 19, 2025286.58286.58286.58286.58285.90-0.01%
Dec 18, 2025286.61286.61286.61286.61283.680.78%
Dec 17, 2025284.38284.38284.38284.38281.48-0.93%
Dec 16, 2025287.04287.04287.04287.04284.11-0.41%
Dec 15, 2025288.22288.22288.22288.22285.28-0.02%
Dec 12, 2025288.28288.28288.28288.28285.34-0.91%
Dec 11, 2025290.93290.93290.93290.93287.960.25%
Dec 10, 2025290.21290.21290.21290.21287.250.90%
Dec 9, 2025287.63287.63287.63287.63284.69-0.14%
Dec 8, 2025288.04288.04288.04288.04285.10-0.27%
Dec 5, 2025288.83288.83288.83288.83285.880.17%
Dec 4, 2025288.34288.34288.34288.34285.400.17%
Dec 3, 2025287.85287.85287.85287.85284.910.36%