Vanguard Total World Stock Index Admiral (VTWAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 25 Apr 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 24 Apr 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| 23 Apr 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| 22 Apr 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 19 Apr 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 18 Apr 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 17 Apr 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 16 Apr 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 15 Apr 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 12 Apr 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 11 Apr 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 10 Apr 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 09 Apr 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 08 Apr 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| 05 Apr 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 04 Apr 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 03 Apr 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| 02 Apr 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 01 Apr 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 28 Mar 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 27 Mar 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 26 Mar 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 25 Mar 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| 22 Mar 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 21 Mar 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 20 Mar 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| 19 Mar 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 18 Mar 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 15 Mar 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| 15 Mar 2024 | 0.147 Dividend | |||||
| 14 Mar 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.44 | - |
| 13 Mar 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.62 | - |
| 12 Mar 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.68 | - |
| 11 Mar 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.31 | - |
| 08 Mar 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.39 | - |
| 07 Mar 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.58 | - |
| 06 Mar 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.19 | - |
| 05 Mar 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 37.90 | - |
| 04 Mar 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.21 | - |
| 01 Mar 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.26 | - |
| 29 Feb 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 37.93 | - |
| 28 Feb 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.76 | - |
| 27 Feb 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 37.91 | - |
| 26 Feb 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.82 | - |
| 23 Feb 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 37.92 | - |
| 22 Feb 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 37.90 | - |
| 21 Feb 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.29 | - |
| 20 Feb 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.25 | - |
| 16 Feb 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.37 | - |
| 15 Feb 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.45 | - |
| 14 Feb 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.15 | - |
| 13 Feb 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.76 | - |
| 12 Feb 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.32 | - |
| 09 Feb 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.28 | - |
| 08 Feb 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.11 | - |
| 07 Feb 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.07 | - |
| 06 Feb 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 36.87 | - |
| 05 Feb 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.67 | - |
| 02 Feb 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.84 | - |
| 01 Feb 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.71 | - |
| 31 Jan 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.29 | - |
| 30 Jan 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.75 | - |
| 29 Jan 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.82 | - |
| 26 Jan 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.56 | - |
| 25 Jan 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.52 | - |
| 24 Jan 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.37 | - |
| 23 Jan 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.28 | - |
| 22 Jan 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.21 | - |
| 19 Jan 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.14 | - |
| 18 Jan 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.80 | - |
| 17 Jan 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.51 | - |
| 16 Jan 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.82 | - |
| 12 Jan 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.13 | - |
| 11 Jan 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.07 | - |
| 10 Jan 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.09 | - |
| 09 Jan 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 35.93 | - |
| 08 Jan 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.09 | - |
| 05 Jan 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.67 | - |
| 04 Jan 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.62 | - |
| 03 Jan 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.66 | - |
| 02 Jan 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 35.99 | - |
| 29 Dec 2023 | 36.43 | 36.43 | 36.43 | 36.43 | 36.29 | - |
| 28 Dec 2023 | 36.49 | 36.49 | 36.49 | 36.49 | 36.35 | - |
| 27 Dec 2023 | 36.47 | 36.47 | 36.47 | 36.47 | 36.33 | - |
| 26 Dec 2023 | 36.32 | 36.32 | 36.32 | 36.32 | 36.18 | - |
| 22 Dec 2023 | 36.16 | 36.16 | 36.16 | 36.16 | 36.02 | - |
| 21 Dec 2023 | 36.11 | 36.11 | 36.11 | 36.11 | 35.97 | - |
| 20 Dec 2023 | 35.67 | 35.67 | 35.67 | 35.67 | 35.53 | - |
| 19 Dec 2023 | 36.17 | 36.17 | 36.17 | 36.17 | 36.03 | - |
| 18 Dec 2023 | 35.90 | 35.90 | 35.90 | 35.90 | 35.76 | - |
| 15 Dec 2023 | 35.80 | 35.80 | 35.80 | 35.80 | 35.66 | - |
| 15 Dec 2023 | 0.281 Dividend | |||||
| 14 Dec 2023 | 36.18 | 36.18 | 36.18 | 36.18 | 35.76 | - |
| 13 Dec 2023 | 35.90 | 35.90 | 35.90 | 35.90 | 35.49 | - |
| 12 Dec 2023 | 35.40 | 35.40 | 35.40 | 35.40 | 34.99 | - |
| 11 Dec 2023 | 35.31 | 35.31 | 35.31 | 35.31 | 34.90 | - |
| 08 Dec 2023 | 35.19 | 35.19 | 35.19 | 35.19 | 34.78 | - |
| 07 Dec 2023 | 35.08 | 35.08 | 35.08 | 35.08 | 34.67 | - |
| 06 Dec 2023 | 34.85 | 34.85 | 34.85 | 34.85 | 34.45 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.