Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
3,964.75
+24.25(+0.62%)
Dow Futures
32,018.00
+138.00(+0.43%)
Nasdaq Futures
11,872.25
+101.25(+0.86%)
Russell 2000 Futures
1,776.90
+12.50(+0.71%)
Crude Oil
111.05
+1.28(+1.17%)
Gold
1,860.20
-5.20(-0.28%)

Advertisement

WEF 2022

Yahoo Finance is in Davos! Get the latest updates here

Vanguard Total World Stock Index Fund (VTWAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

31.82

-0.31

(-0.96%)

At close: 08:01PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 24, 2022	31.82	31.82	31.82	31.82	31.82	-
May 23, 2022	32.13	32.13	32.13	32.13	32.13	-
May 20, 2022	31.62	31.62	31.62	31.62	31.62	-
May 19, 2022	31.53	31.53	31.53	31.53	31.53	-
May 18, 2022	31.50	31.50	31.50	31.50	31.50	-
May 17, 2022	32.54	32.54	32.54	32.54	32.54	-
May 16, 2022	31.90	31.90	31.90	31.90	31.90	-
May 13, 2022	31.97	31.97	31.97	31.97	31.97	-
May 12, 2022	31.15	31.15	31.15	31.15	31.15	-
May 11, 2022	31.21	31.21	31.21	31.21	31.21	-
May 10, 2022	31.60	31.60	31.60	31.60	31.60	-
May 09, 2022	31.50	31.50	31.50	31.50	31.50	-
May 06, 2022	32.56	32.56	32.56	32.56	32.56	-
May 05, 2022	32.88	32.88	32.88	32.88	32.88	-
May 04, 2022	34.02	34.02	34.02	34.02	34.02	-
May 03, 2022	33.26	33.26	33.26	33.26	33.26	-
May 02, 2022	33.08	33.08	33.08	33.08	33.08	-
Apr 29, 2022	32.99	32.99	32.99	32.99	32.99	-
Apr 28, 2022	33.80	33.80	33.80	33.80	33.80	-
Apr 27, 2022	33.14	33.14	33.14	33.14	33.14	-
Apr 26, 2022	33.04	33.04	33.04	33.04	33.04	-
Apr 25, 2022	33.94	33.94	33.94	33.94	33.94	-
Apr 22, 2022	33.92	33.92	33.92	33.92	33.92	-
Apr 21, 2022	34.71	34.71	34.71	34.71	34.71	-
Apr 20, 2022	35.23	35.23	35.23	35.23	35.23	-
Apr 19, 2022	35.19	35.19	35.19	35.19	35.19	-
Apr 18, 2022	34.80	34.80	34.80	34.80	34.80	-
Apr 14, 2022	34.91	34.91	34.91	34.91	34.91	-
Apr 13, 2022	35.25	35.25	35.25	35.25	35.25	-
Apr 12, 2022	34.82	34.82	34.82	34.82	34.82	-
Apr 11, 2022	34.97	34.97	34.97	34.97	34.97	-
Apr 08, 2022	35.45	35.45	35.45	35.45	35.45	-
Apr 07, 2022	35.50	35.50	35.50	35.50	35.50	-
Apr 06, 2022	35.47	35.47	35.47	35.47	35.47	-
Apr 05, 2022	35.87	35.87	35.87	35.87	35.87	-
Apr 04, 2022	36.35	36.35	36.35	36.35	36.35	-
Apr 01, 2022	36.06	36.06	36.06	36.06	36.06	-
Mar 31, 2022	35.83	35.83	35.83	35.83	35.83	-
Mar 30, 2022	36.38	36.38	36.38	36.38	36.38	-
Mar 29, 2022	36.58	36.58	36.58	36.58	36.58	-
Mar 28, 2022	36.01	36.01	36.01	36.01	36.01	-
Mar 25, 2022	35.89	35.89	35.89	35.89	35.89	-
Mar 24, 2022	35.82	35.82	35.82	35.82	35.82	-
Mar 23, 2022	35.45	35.45	35.45	35.45	35.45	-
Mar 22, 2022	35.85	35.85	35.85	35.85	35.85	-
Mar 21, 2022	35.44	35.44	35.44	35.44	35.44	-
Mar 18, 2022	35.59	35.59	35.59	35.59	35.59	-
Mar 18, 2022	0.088 Dividend
Mar 17, 2022	35.26	35.26	35.26	35.26	35.17	-
Mar 16, 2022	34.84	34.84	34.84	34.84	34.75	-
Mar 15, 2022	33.79	33.79	33.79	33.79	33.71	-
Mar 14, 2022	33.32	33.32	33.32	33.32	33.24	-
Mar 11, 2022	33.54	33.54	33.54	33.54	33.46	-
Mar 10, 2022	33.98	33.98	33.98	33.98	33.90	-
Mar 09, 2022	34.18	34.18	34.18	34.18	34.09	-
Mar 08, 2022	33.18	33.18	33.18	33.18	33.10	-
Mar 07, 2022	33.30	33.30	33.30	33.30	33.22	-
Mar 04, 2022	34.33	34.33	34.33	34.33	34.24	-
Mar 03, 2022	34.87	34.87	34.87	34.87	34.78	-
Mar 02, 2022	35.26	35.26	35.26	35.26	35.17	-
Mar 01, 2022	34.72	34.72	34.72	34.72	34.63	-
Feb 28, 2022	35.29	35.29	35.29	35.29	35.20	-
Feb 25, 2022	35.48	35.48	35.48	35.48	35.39	-
Feb 24, 2022	34.70	34.70	34.70	34.70	34.61	-
Feb 23, 2022	34.59	34.59	34.59	34.59	34.50	-
Feb 22, 2022	35.09	35.09	35.09	35.09	35.00	-
Feb 18, 2022	35.49	35.49	35.49	35.49	35.40	-
Feb 17, 2022	35.76	35.76	35.76	35.76	35.67	-
Feb 16, 2022	36.42	36.42	36.42	36.42	36.33	-
Feb 15, 2022	36.35	36.35	36.35	36.35	36.26	-
Feb 14, 2022	35.74	35.74	35.74	35.74	35.65	-
Feb 11, 2022	35.92	35.92	35.92	35.92	35.83	-
Feb 10, 2022	36.50	36.50	36.50	36.50	36.41	-
Feb 09, 2022	37.04	37.04	37.04	37.04	36.95	-
Feb 08, 2022	36.46	36.46	36.46	36.46	36.37	-
Feb 07, 2022	36.19	36.19	36.19	36.19	36.10	-
Feb 04, 2022	36.24	36.24	36.24	36.24	36.15	-
Feb 03, 2022	36.06	36.06	36.06	36.06	35.97	-
Feb 02, 2022	36.81	36.81	36.81	36.81	36.72	-
Feb 01, 2022	36.58	36.58	36.58	36.58	36.49	-
Jan 31, 2022	36.30	36.30	36.30	36.30	36.21	-
Jan 28, 2022	35.57	35.57	35.57	35.57	35.48	-
Jan 27, 2022	34.99	34.99	34.99	34.99	34.90	-
Jan 26, 2022	35.26	35.26	35.26	35.26	35.17	-
Jan 25, 2022	35.39	35.39	35.39	35.39	35.30	-
Jan 24, 2022	35.74	35.74	35.74	35.74	35.65	-
Jan 21, 2022	35.80	35.80	35.80	35.80	35.71	-
Jan 20, 2022	36.41	36.41	36.41	36.41	36.32	-
Jan 19, 2022	36.70	36.70	36.70	36.70	36.61	-
Jan 18, 2022	36.92	36.92	36.92	36.92	36.83	-
Jan 14, 2022	37.59	37.59	37.59	37.59	37.50	-
Jan 13, 2022	37.59	37.59	37.59	37.59	37.50	-
Jan 12, 2022	38.04	38.04	38.04	38.04	37.95	-
Jan 11, 2022	37.83	37.83	37.83	37.83	37.74	-
Jan 10, 2022	37.40	37.40	37.40	37.40	37.31	-
Jan 07, 2022	37.52	37.52	37.52	37.52	37.43	-
Jan 06, 2022	37.57	37.57	37.57	37.57	37.48	-
Jan 05, 2022	37.60	37.60	37.60	37.60	37.51	-
Jan 04, 2022	38.25	38.25	38.25	38.25	38.15	-
Jan 03, 2022	38.24	38.24	38.24	38.24	38.14	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,964.75+24.25(+0.62%)

Dow Futures32,018.00+138.00(+0.43%)

Nasdaq Futures11,872.25+101.25(+0.86%)

Russell 2000 Futures1,776.90+12.50(+0.71%)

Crude Oil111.05+1.28(+1.17%)

Gold1,860.20-5.20(-0.28%)

Yahoo Finance is in Davos! Get the latest updates here

Vanguard Total World Stock Index Fund (VTWAX)

S&P Futures
3,964.75
+24.25(+0.62%)

Dow Futures
32,018.00
+138.00(+0.43%)

Nasdaq Futures
11,872.25
+101.25(+0.86%)

Russell 2000 Futures
1,776.90
+12.50(+0.71%)

Crude Oil
111.05
+1.28(+1.17%)

Gold
1,860.20
-5.20(-0.28%)