UK markets open in 3 hours

Vanguard Windsor Admiral (VWNEX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
74.75-0.52 (-0.69%)
At close: 08:01PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202474.7574.7574.7574.7574.75-
24 Jun 202475.2775.2775.2775.2775.27-
21 Jun 202474.7174.7174.7174.7174.71-
20 Jun 202475.4675.4675.4675.4675.46-
18 Jun 202475.3075.3075.3075.3075.30-
17 Jun 202475.1075.1075.1075.1075.10-
14 Jun 202474.6074.6074.6074.6074.60-
13 Jun 202475.0375.0375.0375.0375.03-
12 Jun 202475.3775.3775.3775.3775.37-
11 Jun 202475.1575.1575.1575.1575.15-
10 Jun 202475.6475.6475.6475.6475.64-
07 Jun 202475.4675.4675.4675.4675.46-
06 Jun 202475.7475.7475.7475.7475.74-
05 Jun 202475.8875.8875.8875.8875.88-
04 Jun 202475.5575.5575.5575.5575.55-
03 Jun 202475.9775.9775.9775.9775.97-
31 May 202476.3376.3376.3376.3376.33-
30 May 202475.2175.2175.2175.2175.21-
29 May 202474.9174.9174.9174.9174.91-
28 May 202475.8575.8575.8575.8575.85-
24 May 202476.3076.3076.3076.3076.30-
23 May 202475.8275.8275.8275.8275.82-
22 May 202476.9276.9276.9276.9276.92-
21 May 202477.1677.1677.1677.1677.16-
20 May 202477.0977.0977.0977.0977.09-
17 May 202477.3377.3377.3377.3377.33-
16 May 202477.1777.1777.1777.1777.17-
15 May 202477.1977.1977.1977.1977.19-
14 May 202476.8076.8076.8076.8076.80-
13 May 202476.4976.4976.4976.4976.49-
10 May 202476.4676.4676.4676.4676.46-
09 May 202476.3076.3076.3076.3076.30-
08 May 202475.6675.6675.6675.6675.66-
07 May 202475.6075.6075.6075.6075.60-
06 May 202475.3075.3075.3075.3075.30-
03 May 202474.7874.7874.7874.7874.78-
02 May 202474.3774.3774.3774.3774.37-
01 May 202473.9173.9173.9173.9173.91-
30 Apr 202473.9573.9573.9573.9573.95-
29 Apr 202474.8174.8174.8174.8174.81-
26 Apr 202474.4174.4174.4174.4174.41-
25 Apr 202474.2574.2574.2574.2574.25-
24 Apr 202474.5274.5274.5274.5274.52-
23 Apr 202474.4774.4774.4774.4774.47-
22 Apr 202473.8173.8173.8173.8173.81-
19 Apr 202473.1873.1873.1873.1873.18-
18 Apr 202472.7472.7472.7472.7472.74-
17 Apr 202472.6272.6272.6272.6272.62-
16 Apr 202472.6772.6772.6772.6772.67-
15 Apr 202473.0573.0573.0573.0573.05-
12 Apr 202473.4373.4373.4373.4373.43-
11 Apr 202474.5774.5774.5774.5774.57-
10 Apr 202474.9874.9874.9874.9874.98-
09 Apr 202476.0976.0976.0976.0976.09-
08 Apr 202475.8175.8175.8175.8175.81-
05 Apr 202475.6575.6575.6575.6575.65-
04 Apr 202475.2875.2875.2875.2875.28-
03 Apr 202475.9275.9275.9275.9275.92-
02 Apr 202475.7375.7375.7375.7375.73-
01 Apr 202476.5276.5276.5276.5276.52-
28 Mar 202476.8076.8076.8076.8076.80-
27 Mar 202476.5476.5476.5476.5476.54-
26 Mar 202475.4175.4175.4175.4175.41-
25 Mar 202475.4675.4675.4675.4675.46-
22 Mar 202475.3175.3175.3175.3175.31-
21 Mar 202475.7575.7575.7575.7575.75-
20 Mar 202475.2375.2375.2375.2375.23-
19 Mar 202474.6674.6674.6674.6674.66-
18 Mar 202474.2474.2474.2474.2474.24-
15 Mar 202474.1574.1574.1574.1574.15-
14 Mar 202474.1974.1974.1974.1974.19-
13 Mar 202474.8374.8374.8374.8374.83-
12 Mar 202474.6674.6674.6674.6674.66-
11 Mar 202474.4974.4974.4974.4974.49-
08 Mar 202474.0774.0774.0774.0774.07-
07 Mar 202474.1874.1874.1874.1874.18-
06 Mar 202473.5773.5773.5773.5773.57-
05 Mar 202473.1973.1973.1973.1973.19-
04 Mar 202473.2273.2273.2273.2273.22-
01 Mar 202473.0373.0373.0373.0373.03-
29 Feb 202472.9172.9172.9172.9172.91-
28 Feb 202472.5172.5172.5172.5172.51-
27 Feb 202472.7072.7072.7072.7072.70-
26 Feb 202472.4472.4472.4472.4472.44-
23 Feb 202472.8672.8672.8672.8672.86-
22 Feb 202472.6672.6672.6672.6672.66-
21 Feb 202472.3272.3272.3272.3272.32-
20 Feb 202472.0272.0272.0272.0272.02-
16 Feb 202472.1772.1772.1772.1772.17-
15 Feb 202472.3172.3172.3172.3172.31-
14 Feb 202471.3071.3071.3071.3071.30-
13 Feb 202470.7670.7670.7670.7670.76-
12 Feb 202471.8271.8271.8271.8271.82-
09 Feb 202471.2971.2971.2971.2971.29-
08 Feb 202471.2171.2171.2171.2171.21-
07 Feb 202471.2771.2771.2771.2771.27-
06 Feb 202471.1371.1371.1371.1371.13-
05 Feb 202470.8870.8870.8870.8870.88-
02 Feb 202471.4771.4771.4771.4771.47-
01 Feb 202471.7571.7571.7571.7571.75-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...