Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq - Delayed Quote USD

Vanguard Total World Stock Index I (VTWIX)

227.88
+17.09
+(8.11%)
As of 8:09:21 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 2025227.88227.88227.88227.88227.88-
Apr 8, 2025210.79210.79210.79210.79210.79-
Apr 7, 2025213.58213.58213.58213.58213.58-
Apr 4, 2025216.08216.08216.08216.08216.08-
Apr 3, 2025229.44229.44229.44229.44229.44-
Apr 2, 2025238.83238.83238.83238.83238.83-
Apr 1, 2025237.39237.39237.39237.39237.39-
Mar 31, 2025236.50236.50236.50236.50236.50-
Mar 28, 2025236.51236.51236.51236.51236.51-
Mar 27, 2025240.54240.54240.54240.54240.54-
Mar 26, 2025240.88240.88240.88240.88240.88-
Mar 25, 2025243.48243.48243.48243.48243.48-
Mar 24, 2025243.09243.09243.09243.09243.09-
Mar 21, 2025 0.78 Dividend
Mar 21, 2025240.16240.16240.16240.16240.16-
Mar 20, 2025241.37241.37241.37241.37240.59-
Mar 19, 2025242.35242.35242.35242.35241.57-
Mar 18, 2025240.37240.37240.37240.37239.59-
Mar 17, 2025241.99241.99241.99241.99241.21-
Mar 14, 2025239.72239.72239.72239.72238.95-
Mar 13, 2025234.89234.89234.89234.89234.13-
Mar 12, 2025237.65237.65237.65237.65236.88-
Mar 11, 2025236.36236.36236.36236.36235.60-
Mar 10, 2025237.32237.32237.32237.32236.55-
Mar 7, 2025243.63243.63243.63243.63242.84-
Mar 6, 2025242.09242.09242.09242.09241.31-
Mar 5, 2025245.66245.66245.66245.66244.87-
Mar 4, 2025241.65241.65241.65241.65240.87-
Mar 3, 2025243.37243.37243.37243.37242.58-
Feb 28, 2025246.19246.19246.19246.19245.39-
Feb 27, 2025244.00244.00244.00244.00243.21-
Feb 26, 2025247.59247.59247.59247.59246.79-
Feb 25, 2025247.18247.18247.18247.18246.38-
Feb 24, 2025247.49247.49247.49247.49246.69-
Feb 21, 2025248.73248.73248.73248.73247.93-
Feb 20, 2025252.26252.26252.26252.26251.44-
Feb 19, 2025252.69252.69252.69252.69251.87-
Feb 18, 2025253.05253.05253.05253.05252.23-
Feb 14, 2025251.96251.96251.96251.96251.15-
Feb 13, 2025251.82251.82251.82251.82251.01-
Feb 12, 2025249.10249.10249.10249.10248.30-
Feb 11, 2025249.46249.46249.46249.46248.65-
Feb 10, 2025249.36249.36249.36249.36248.55-
Feb 7, 2025247.79247.79247.79247.79246.99-
Feb 6, 2025249.75249.75249.75249.75248.94-
Feb 5, 2025248.94248.94248.94248.94248.14-
Feb 4, 2025247.61247.61247.61247.61246.81-
Feb 3, 2025245.37245.37245.37245.37244.58-
Jan 31, 2025247.54247.54247.54247.54246.74-
Jan 30, 2025249.10249.10249.10249.10248.30-
Jan 29, 2025247.15247.15247.15247.15246.35-
Jan 28, 2025247.82247.82247.82247.82247.02-
Jan 27, 2025246.25246.25246.25246.25245.45-
Jan 24, 2025249.08249.08249.08249.08248.28-
Jan 23, 2025249.03249.03249.03249.03248.23-
Jan 22, 2025247.78247.78247.78247.78246.98-
Jan 21, 2025247.01247.01247.01247.01246.21-
Jan 17, 2025244.14244.14244.14244.14243.35-
Jan 16, 2025242.25242.25242.25242.25241.47-
Jan 15, 2025242.04242.04242.04242.04241.26-
Jan 14, 2025238.27238.27238.27238.27237.50-
Jan 13, 2025237.30237.30237.30237.30236.53-
Jan 10, 2025237.46237.46237.46237.46236.69-
Jan 8, 2025241.30241.30241.30241.30240.52-
Jan 7, 2025241.27241.27241.27241.27240.49-
Jan 6, 2025243.23243.23243.23243.23242.44-
Jan 3, 2025241.87241.87241.87241.87241.09-
Jan 2, 2025239.38239.38239.38239.38238.61-
Dec 31, 2024239.77239.77239.77239.77239.00-
Dec 30, 2024240.48240.48240.48240.48239.70-
Dec 27, 2024242.57242.57242.57242.57241.79-
Dec 26, 2024244.41244.41244.41244.41243.62-
Dec 24, 2024244.31244.31244.31244.31243.52-
Dec 23, 2024242.44242.44242.44242.44241.66-
Dec 20, 2024 1.78 Dividend
Dec 20, 2024240.92240.92240.92240.92240.14-
Dec 19, 2024240.93240.93240.93240.93238.37-
Dec 18, 2024241.31241.31241.31241.31238.75-
Dec 17, 2024248.16248.16248.16248.16245.53-
Dec 16, 2024249.39249.39249.39249.39246.74-
Dec 13, 2024249.05249.05249.05249.05246.41-
Dec 12, 2024249.29249.29249.29249.29246.64-
Dec 11, 2024250.93250.93250.93250.93248.27-
Dec 10, 2024249.10249.10249.10249.10246.46-
Dec 9, 2024250.50250.50250.50250.50247.84-
Dec 6, 2024251.34251.34251.34251.34248.67-
Dec 5, 2024250.89250.89250.89250.89248.23-
Dec 4, 2024251.01251.01251.01251.01248.35-
Dec 3, 2024249.82249.82249.82249.82247.17-
Dec 2, 2024249.34249.34249.34249.34246.69-
Nov 29, 2024248.69248.69248.69248.69246.05-
Nov 27, 2024247.04247.04247.04247.04244.42-
Nov 26, 2024247.32247.32247.32247.32244.70-
Nov 25, 2024247.07247.07247.07247.07244.45-
Nov 22, 2024246.04246.04246.04246.04243.43-
Nov 21, 2024245.03245.03245.03245.03242.43-
Nov 20, 2024243.85243.85243.85243.85241.26-
Nov 19, 2024244.03244.03244.03244.03241.44-
Nov 18, 2024243.25243.25243.25243.25240.67-
Nov 15, 2024241.88241.88241.88241.88239.31-
Nov 14, 2024244.36244.36244.36244.36241.77-
Nov 13, 2024245.49245.49245.49245.49242.88-
Nov 12, 2024246.16246.16246.16246.16243.55-
Nov 11, 2024248.11248.11248.11248.11245.48-
Nov 8, 2024247.82247.82247.82247.82245.19-
Nov 7, 2024248.33248.33248.33248.33245.69-
Nov 6, 2024245.97245.97245.97245.97243.36-
Nov 5, 2024242.64242.64242.64242.64240.07-
Nov 4, 2024239.70239.70239.70239.70237.16-
Nov 1, 2024239.85239.85239.85239.85237.30-
Oct 31, 2024238.96238.96238.96238.96236.42-
Oct 30, 2024242.43242.43242.43242.43239.86-
Oct 29, 2024243.43243.43243.43243.43240.85-
Oct 28, 2024243.39243.39243.39243.39240.81-
Oct 25, 2024242.30242.30242.30242.30239.73-
Oct 24, 2024242.66242.66242.66242.66240.08-
Oct 23, 2024242.14242.14242.14242.14239.57-
Oct 22, 2024244.25244.25244.25244.25241.66-
Oct 21, 2024244.89244.89244.89244.89242.29-
Oct 18, 2024246.15246.15246.15246.15243.54-
Oct 17, 2024244.89244.89244.89244.89242.29-
Oct 16, 2024245.02245.02245.02245.02242.42-
Oct 15, 2024243.77243.77243.77243.77241.18-
Oct 14, 2024246.37246.37246.37246.37243.76-
Oct 11, 2024245.12245.12245.12245.12242.52-
Oct 10, 2024243.55243.55243.55243.55240.97-
Oct 9, 2024243.90243.90243.90243.90241.31-
Oct 8, 2024242.95242.95242.95242.95240.37-
Oct 7, 2024242.28242.28242.28242.28239.71-
Oct 4, 2024244.04244.04244.04244.04241.45-
Oct 3, 2024241.94241.94241.94241.94239.37-
Oct 2, 2024243.16243.16243.16243.16240.58-
Oct 1, 2024242.88242.88242.88242.88240.30-
Sep 30, 2024244.51244.51244.51244.51241.92-
Sep 27, 2024244.18244.18244.18244.18241.59-
Sep 26, 2024244.76244.76244.76244.76242.16-
Sep 25, 2024241.92241.92241.92241.92239.35-
Sep 24, 2024242.80242.80242.80242.80240.22-
Sep 23, 2024241.42241.42241.42241.42238.86-
Sep 20, 2024 0.85 Dividend
Sep 20, 2024240.61240.61240.61240.61238.06-
Sep 19, 2024242.48242.48242.48242.48239.07-
Sep 18, 2024238.08238.08238.08238.08234.73-
Sep 17, 2024238.75238.75238.75238.75235.39-
Sep 16, 2024238.83238.83238.83238.83235.47-
Sep 13, 2024238.02238.02238.02238.02234.67-
Sep 12, 2024236.78236.78236.78236.78233.45-
Sep 11, 2024234.81234.81234.81234.81231.51-
Sep 10, 2024232.82232.82232.82232.82229.55-
Sep 9, 2024232.57232.57232.57232.57229.30-
Sep 6, 2024230.22230.22230.22230.22226.98-
Sep 5, 2024234.28234.28234.28234.28230.99-
Sep 4, 2024234.58234.58234.58234.58231.28-
Sep 3, 2024235.08235.08235.08235.08231.77-
Aug 30, 2024239.99239.99239.99239.99236.61-
Aug 29, 2024238.21238.21238.21238.21234.86-
Aug 28, 2024237.75237.75237.75237.75234.41-
Aug 27, 2024239.16239.16239.16239.16235.80-
Aug 26, 2024238.64238.64238.64238.64235.28-
Aug 23, 2024239.45239.45239.45239.45236.08-
Aug 22, 2024236.20236.20236.20236.20232.88-
Aug 21, 2024238.13238.13238.13238.13234.78-
Aug 20, 2024236.71236.71236.71236.71233.38-
Aug 19, 2024237.53237.53237.53237.53234.19-
Aug 16, 2024235.11235.11235.11235.11231.80-
Aug 15, 2024234.18234.18234.18234.18230.89-
Aug 14, 2024230.72230.72230.72230.72227.48-
Aug 13, 2024230.12230.12230.12230.12226.88-
Aug 12, 2024226.54226.54226.54226.54223.35-
Aug 9, 2024226.58226.58226.58226.58223.39-
Aug 8, 2024225.65225.65225.65225.65222.48-
Aug 7, 2024220.96220.96220.96220.96217.85-
Aug 6, 2024221.76221.76221.76221.76218.64-
Aug 5, 2024219.84219.84219.84219.84216.75-
Aug 2, 2024226.16226.16226.16226.16222.98-
Aug 1, 2024230.49230.49230.49230.49227.25-
Jul 31, 2024234.56234.56234.56234.56231.26-
Jul 30, 2024230.94230.94230.94230.94227.69-
Jul 29, 2024231.58231.58231.58231.58228.32-
Jul 26, 2024231.77231.77231.77231.77228.51-
Jul 25, 2024229.18229.18229.18229.18225.96-
Jul 24, 2024230.14230.14230.14230.14226.90-
Jul 23, 2024234.63234.63234.63234.63231.33-
Jul 22, 2024235.15235.15235.15235.15231.84-
Jul 19, 2024232.82232.82232.82232.82229.55-
Jul 18, 2024234.43234.43234.43234.43231.13-
Jul 17, 2024236.36236.36236.36236.36233.04-
Jul 16, 2024239.19239.19239.19239.19235.83-
Jul 15, 2024237.52237.52237.52237.52234.18-
Jul 12, 2024237.61237.61237.61237.61234.27-
Jul 11, 2024235.95235.95235.95235.95232.63-
Jul 10, 2024236.36236.36236.36236.36233.04-
Jul 9, 2024233.97233.97233.97233.97230.68-
Jul 8, 2024234.04234.04234.04234.04230.75-
Jul 5, 2024234.18234.18234.18234.18230.89-
Jul 3, 2024232.86232.86232.86232.86229.59-
Jul 2, 2024231.27231.27231.27231.27228.02-
Jul 1, 2024230.14230.14230.14230.14226.90-
Jun 28, 2024229.71229.71229.71229.71226.48-
Jun 27, 2024230.19230.19230.19230.19226.95-
Jun 26, 2024229.85229.85229.85229.85226.62-
Jun 25, 2024230.17230.17230.17230.17226.93-
Jun 24, 2024229.53229.53229.53229.53226.30-
Jun 21, 2024 1.17 Dividend
Jun 21, 2024229.38229.38229.38229.38226.15-
Jun 20, 2024231.20231.20231.20231.20226.79-
Jun 18, 2024231.52231.52231.52231.52227.10-
Jun 17, 2024230.76230.76230.76230.76226.36-
Jun 14, 2024229.40229.40229.40229.40225.03-
Jun 13, 2024230.16230.16230.16230.16225.77-
Jun 12, 2024230.86230.86230.86230.86226.46-
Jun 11, 2024228.74228.74228.74228.74224.38-
Jun 10, 2024229.26229.26229.26229.26224.89-
Jun 7, 2024228.61228.61228.61228.61224.25-
Jun 6, 2024229.72229.72229.72229.72225.34-
Jun 5, 2024229.58229.58229.58229.58225.20-
Jun 4, 2024227.13227.13227.13227.13222.80-
Jun 3, 2024227.70227.70227.70227.70223.36-
May 31, 2024227.22227.22227.22227.22222.89-
May 30, 2024225.64225.64225.64225.64221.34-
May 29, 2024225.90225.90225.90225.90221.59-
May 28, 2024228.40228.40228.40228.40224.04-
May 24, 2024228.45228.45228.45228.45224.09-
May 23, 2024226.93226.93226.93226.93222.60-
May 22, 2024228.60228.60228.60228.60224.24-
May 21, 2024229.66229.66229.66229.66225.28-
May 20, 2024229.74229.74229.74229.74225.36-
May 17, 2024229.49229.49229.49229.49225.11-
May 16, 2024228.94228.94228.94228.94224.57-
May 15, 2024229.41229.41229.41229.41225.04-
May 14, 2024227.01227.01227.01227.01222.68-
May 13, 2024225.73225.73225.73225.73221.43-
May 10, 2024225.63225.63225.63225.63221.33-
May 9, 2024225.24225.24225.24225.24220.94-
May 8, 2024224.01224.01224.01224.01219.74-
May 7, 2024224.19224.19224.19224.19219.91-
May 6, 2024224.09224.09224.09224.09219.82-
May 3, 2024222.10222.10222.10222.10217.86-
May 2, 2024219.73219.73219.73219.73215.54-
May 1, 2024217.04217.04217.04217.04212.90-
Apr 30, 2024217.48217.48217.48217.48213.33-
Apr 29, 2024220.78220.78220.78220.78216.57-
Apr 26, 2024219.76219.76219.76219.76215.57-
Apr 25, 2024217.86217.86217.86217.86213.71-
Apr 24, 2024218.73218.73218.73218.73214.56-
Apr 23, 2024218.72218.72218.72218.72214.55-
Apr 22, 2024216.21216.21216.21216.21212.09-
Apr 19, 2024214.05214.05214.05214.05209.97-
Apr 18, 2024215.33215.33215.33215.33211.22-
Apr 17, 2024215.56215.56215.56215.56211.45-
Apr 16, 2024216.43216.43216.43216.43212.30-
Apr 15, 2024217.67217.67217.67217.67213.52-
Apr 12, 2024219.80219.80219.80219.80215.61-
Apr 11, 2024223.29223.29223.29223.29219.03-
Apr 10, 2024222.15222.15222.15222.15217.91-

Related Tickers

UOPIX ProFunds UltraNASDAQ-100 Fund
90.66
+23.95%
 
UOPSX ProFunds UltraNASDAQ-100 Fund
62.20
+23.95%
 
RYCCX Rydex NASDAQ-100 2x Strategy C
305.87
+23.83%
 
RYVLX Rydex NASDAQ-100 2x Strategy A
435.82
+23.83%
 
RYVYX Rydex NASDAQ-100 2x Strategy H
435.68
+23.83%
 
FSELX Fidelity Select Semiconductors
27.58
+18.83%
 
UMPIX ProFunds UltraMid Cap Fund
51.92
+18.76%
 
UMPSX ProFunds UltraMid Cap Fund
39.97
+18.75%
 
FELAX Fidelity Advisor Semiconductors A
67.52
+18.62%
 
FELIX Fidelity Advisor Semiconductors I
73.58
+18.62%
 
FIKGX Fidelity Advisor Semiconductors Z
73.84
+18.62%
 
FELCX Fidelity Advisor Semiconductors C
52.69
+18.62%
 
FELTX Fidelity Advisor Semiconductors M
62.57
+18.62%
 
RYSIX Rydex Electronics Inv
348.34
+18.54%
 
RYELX Rydex Electronics A
315.49
+18.54%
 
RYSAX Rydex Electronics H
305.49
+18.54%
 
INPIX ProFunds Internet UltraSector Inv
47.44
+16.36%
 
INPSX ProFunds Internet UltraSector Svc
30.11
+16.34%
 
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
47.21
+16.28%
 
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
59.50
+16.26%
 
RYLDX Rydex Dow 2x Strategy A
149.17
+15.69%
 
RYCVX Rydex Dow 2x Strategy H
148.52
+15.69%
 
UDPIX ProFunds Ultra Dow 30 ProFund
70.08
+15.68%
 
RYCYX Rydex Dow 2x Strategy C
122.90
+15.68%
 
UPDDX Upright Growth & Income
16.01
+15.43%
 
FSPTX Fidelity Select Technology
31.31
+14.81%
 
FIKHX Fidelity Advisor Technology Z
115.72
+14.69%
 
FATIX Fidelity Advisor Technology Fund
115.73
+14.69%
 
FATEX Fidelity Advisor Technology Fund
91.32
+14.68%
 
FADTX Fidelity Advisor Technology A
101.50
+14.68%
 
FTHCX Fidelity Advisor Technology C
71.75
+14.67%
 
RYAHX Rydex Mid-Cap 1.5x Strategy A
110.17
+13.89%
 
RYMDX Rydex Mid-Cap 1.5x Strategy H
110.68
+13.89%
 
PGKRX PGIM Jennison Technology R6
23.15
+13.70%
 
PGKAX PGIM Jennison Technology A
22.67
+13.69%
 
PGKCX PGIM Jennison Technology C
21.43
+13.69%
 
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
23.10
+13.68%
 
CGTDX Columbia Global Technology Growth S
80.32
+13.45%
 
CMTFX Columbia Global Technology Growth Inst
80.32
+13.45%
 
CGTUX Columbia Global Technology Growth Inst3
82.81
+13.44%
 
CTCAX Columbia Global Technology Growth A
75.82
+13.44%
 
CTHRX Columbia Global Technology Growth Inst2
82.37
+13.43%
 
CTHCX Columbia Global Technology Growth C
64.22
+13.42%
 
NWHOX Nationwide Bailard Tech & Sci A
23.82
+13.05%
 
BSTSX BlackRock Technology Opportunities Svc
58.88
+13.01%
 
NWHQX Nationwide Bailard Tech & Sci M
27.27
+13.01%
 
BTEKX BlackRock Technology Opportunities K
63.94
+13.01%
 
NWHUX Nationwide Bailard Tech & Sci Instl Svc
26.94
+13.00%
 
BGSIX BlackRock Technology Opportunities Fund
63.71
+13.00%
 
BGSRX BlackRock Technology Opportunities Fund
57.20
+13.00%
 
BGSAX BlackRock Technology Opportunities Fund
57.38
+13.00%
 
NWHTX Nationwide Bailard Tech & Sci R6
27.13
+12.99%
 
WIREX Wireless
16.73
+12.96%
 
SHGTX Columbia Seligman Global Tech A
62.04
+12.84%
 
CSGZX Columbia Seligman Global Tech Inst
64.77
+12.84%
 
CSGAX Columbia Seligman Global Technology S
64.78
+12.84%
 
SGTTX Columbia Seligman Global Tech Inst2
65.51
+12.83%
 
CGTYX Columbia Seligman Global Tech Inst3
64.91
+12.83%
 
SGTRX Columbia Seligman Global Tech R
57.26
+12.83%
 
SHTCX Columbia Seligman Global Tech C
34.36
+12.80%
 
BPTIX Baron Partners Institutional
181.10
+12.78%
 
BPTRX Baron Partners Retail
173.31
+12.77%
 
FTRNX Fidelity Trend
152.02
+12.72%
 
SCMIX Columbia Seligman Tech & Info Inst2
127.41
+12.70%
 
CCOYX Columbia Seligman Technology and Information Fund
125.73
+12.70%
 
SCIRX Columbia Seligman Tech & Info R
94.53
+12.70%
 
CCIZX Columbia Seligman Tech & Info Inst
126.22
+12.70%
 
CCIFX Columbia Seligman Technology And Info S
126.22
+12.70%
 
SLMCX Columbia Seligman Tech & Info A
105.82
+12.69%
 
FBCJX Fidelity Advisor Blue Chip Grow
195.34
+12.67%
 
FBCEX Fidelity Advisor Blue Chip Grow
194.99
+12.67%
 
FBCCX Fidelity Advisor Blue Chip Growth A
195.09
+12.67%
 
FBCKX Fidelity Advisor Blue Chip Grow
195.37
+12.67%
 
FBGKX Fidelity Blue Chip Growth Fund
196.80
+12.67%
 
FBGRX Fidelity Blue Chip Growth Fund
195.65
+12.67%
 
FBCHX Fidelity Advisor Blue Chip Grow
194.41
+12.67%
 
BIOIX Baron Opportunity Fund
44.56
+12.44%
 
BIOUX Baron Opportunity Fund
44.61
+12.42%
 
BIOPX Baron Opportunity Fund
41.58
+12.41%
 
KTCAX DWS Science and Technology A
34.51
+12.30%
 
KTCIX DWS Science and Technology Inst
41.28
+12.30%
 
KTCSX DWS Science and Technology S
35.95
+12.27%
 
JATAX Janus Henderson Global Technology and Innovation Fund
53.36
+12.22%
 
JAGTX Janus Henderson Glb Tech and Innovt T
55.13
+12.21%
 
JATIX Janus Henderson Global Technology and Innovation Fund
56.91
+12.20%
 
JATSX Janus Henderson Global Technology and Innovation Fund
51.23
+12.20%
 
JNGTX Janus Henderson Glb Tech and Innovt D
56.05
+12.19%
 
FNCMX Fidelity Nasdaq Composite Index
217.42
+12.16%
 
TSNIX T. Rowe Price Science & Tech I
42.84
+12.09%
 
AULGX American Century Ultra R5
87.75
+12.08%
 
TWUIX American Century Ultra Fund
87.67
+12.08%
 
AULNX American Century Ultra G
92.23
+12.08%
 
AULDX American Century Ultra R6
88.76
+12.07%
 
AULYX American Century Ultra Y
88.88
+12.07%
 
TWUAX American Century Ultra Fund
75.51
+12.07%
 
TWCUX American Century Ultra Fund
82.20
+12.07%
 
ALAFX Alger Focus Equity A
70.41
+12.06%
 
ALGRX Alger Focus Equity I
71.01
+12.06%
 
ALZFX Alger Focus Equity Z
73.52
+12.06%
 
ALGYX Alger Focus Equity Y
73.81
+12.05%