UK markets close in 1 hour 52 minutes

Vanguard Windsor Inv (VWNDX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
22.17+0.03 (+0.15%)
As of 08:06AM EDT. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2024------
21 Jun 202422.1722.1722.1722.1722.17-
20 Jun 202422.3722.3722.3722.3722.37-
18 Jun 202422.3322.3322.3322.3322.33-
17 Jun 202422.2722.2722.2722.2722.27-
14 Jun 202422.1222.1222.1222.1222.12-
13 Jun 202422.2522.2522.2522.2522.25-
12 Jun 202422.3522.3522.3522.3522.35-
11 Jun 202422.2822.2822.2822.2822.28-
10 Jun 202422.4322.4322.4322.4322.43-
07 Jun 202422.3822.3822.3822.3822.38-
06 Jun 202422.4622.4622.4622.4622.46-
05 Jun 202422.5022.5022.5022.5022.50-
04 Jun 202422.4022.4022.4022.4022.40-
03 Jun 202422.5322.5322.5322.5322.53-
31 May 202422.6322.6322.6322.6322.63-
30 May 202422.3022.3022.3022.3022.30-
29 May 202422.2122.2122.2122.2122.21-
28 May 202422.4922.4922.4922.4922.49-
24 May 202422.6322.6322.6322.6322.63-
23 May 202422.4822.4822.4822.4822.48-
22 May 202422.8122.8122.8122.8122.81-
21 May 202422.8822.8822.8822.8822.88-
20 May 202422.8622.8622.8622.8622.86-
17 May 202422.9322.9322.9322.9322.93-
16 May 202422.8922.8922.8922.8922.89-
15 May 202422.8922.8922.8922.8922.89-
14 May 202422.7722.7722.7722.7722.77-
13 May 202422.6922.6922.6922.6922.69-
10 May 202422.6722.6722.6722.6722.67-
09 May 202422.6322.6322.6322.6322.63-
08 May 202422.4422.4422.4422.4422.44-
07 May 202422.4222.4222.4222.4222.42-
06 May 202422.3322.3322.3322.3322.33-
03 May 202422.1822.1822.1822.1822.18-
02 May 202422.0522.0522.0522.0522.05-
01 May 202421.9221.9221.9221.9221.92-
30 Apr 202421.9321.9321.9321.9321.93-
29 Apr 202422.1922.1922.1922.1922.19-
26 Apr 202422.0722.0722.0722.0722.07-
25 Apr 202422.0222.0222.0222.0222.02-
24 Apr 202422.1022.1022.1022.1022.10-
23 Apr 202422.0922.0922.0922.0922.09-
22 Apr 202421.8921.8921.8921.8921.89-
19 Apr 202421.7021.7021.7021.7021.70-
18 Apr 202421.5721.5721.5721.5721.57-
17 Apr 202421.5421.5421.5421.5421.54-
16 Apr 202421.5521.5521.5521.5521.55-
15 Apr 202421.6721.6721.6721.6721.67-
12 Apr 202421.7821.7821.7821.7821.78-
11 Apr 202422.1222.1222.1222.1222.12-
10 Apr 202422.2422.2422.2422.2422.24-
09 Apr 202422.5722.5722.5722.5722.57-
08 Apr 202422.4822.4822.4822.4822.48-
05 Apr 202422.4422.4422.4422.4422.44-
04 Apr 202422.3322.3322.3322.3322.33-
03 Apr 202422.5222.5222.5222.5222.52-
02 Apr 202422.4622.4622.4622.4622.46-
01 Apr 202422.7022.7022.7022.7022.70-
28 Mar 202422.7822.7822.7822.7822.78-
27 Mar 202422.7022.7022.7022.7022.70-
26 Mar 202422.3722.3722.3722.3722.37-
25 Mar 202422.3822.3822.3822.3822.38-
22 Mar 202422.3422.3422.3422.3422.34-
21 Mar 202422.4722.4722.4722.4722.47-
20 Mar 202422.3122.3122.3122.3122.31-
19 Mar 202422.1522.1522.1522.1522.15-
18 Mar 202422.0222.0222.0222.0222.02-
15 Mar 202421.9921.9921.9921.9921.99-
14 Mar 202422.0122.0122.0122.0122.01-
13 Mar 202422.2022.2022.2022.2022.20-
12 Mar 202422.1522.1522.1522.1522.15-
11 Mar 202422.1022.1022.1022.1022.10-
08 Mar 202421.9721.9721.9721.9721.97-
07 Mar 202422.0022.0022.0022.0022.00-
06 Mar 202421.8221.8221.8221.8221.82-
05 Mar 202421.7121.7121.7121.7121.71-
04 Mar 202421.7221.7221.7221.7221.72-
01 Mar 202421.6621.6621.6621.6621.66-
29 Feb 202421.6321.6321.6321.6321.63-
28 Feb 202421.5121.5121.5121.5121.51-
27 Feb 202421.4921.4921.4921.4921.49-
26 Feb 202421.4921.4921.4921.4921.49-
23 Feb 202421.6121.6121.6121.6121.61-
22 Feb 202421.5521.5521.5521.5521.55-
21 Feb 202421.4521.4521.4521.4521.45-
20 Feb 202421.3621.3621.3621.3621.36-
16 Feb 202421.4121.4121.4121.4121.41-
15 Feb 202421.4521.4521.4521.4521.45-
14 Feb 202421.1521.1521.1521.1521.15-
13 Feb 202420.9920.9920.9920.9920.99-
12 Feb 202421.3021.3021.3021.3021.30-
09 Feb 202421.1521.1521.1521.1521.15-
08 Feb 202421.1221.1221.1221.1221.12-
07 Feb 202421.1421.1421.1421.1421.14-
06 Feb 202421.1021.1021.1021.1021.10-
05 Feb 202421.0221.0221.0221.0221.02-
02 Feb 202421.2021.2021.2021.2021.20-
01 Feb 202421.2821.2821.2821.2821.28-
31 Jan 202421.1821.1821.1821.1821.18-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...