Vanguard Total World Stock Index Admiral (VTWAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| Apr 23, 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| Apr 22, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| Apr 19, 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| Apr 18, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| Apr 17, 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| Apr 16, 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| Apr 15, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| Apr 12, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| Apr 11, 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| Apr 10, 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| Apr 09, 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| Apr 08, 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| Apr 05, 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| Apr 04, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| Apr 03, 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| Apr 02, 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| Apr 01, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| Mar 28, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| Mar 27, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| Mar 26, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| Mar 25, 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| Mar 22, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| Mar 21, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| Mar 20, 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| Mar 19, 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| Mar 18, 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| Mar 15, 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| Mar 15, 2024 | 0.147 Dividend | |||||
| Mar 14, 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.44 | - |
| Mar 13, 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.62 | - |
| Mar 12, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.68 | - |
| Mar 11, 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.31 | - |
| Mar 08, 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.39 | - |
| Mar 07, 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.58 | - |
| Mar 06, 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.19 | - |
| Mar 05, 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 37.90 | - |
| Mar 04, 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.21 | - |
| Mar 01, 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.26 | - |
| Feb 29, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 37.93 | - |
| Feb 28, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.76 | - |
| Feb 27, 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 37.91 | - |
| Feb 26, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.82 | - |
| Feb 23, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 37.92 | - |
| Feb 22, 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 37.90 | - |
| Feb 21, 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.29 | - |
| Feb 20, 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.25 | - |
| Feb 16, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.37 | - |
| Feb 15, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.45 | - |
| Feb 14, 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.15 | - |
| Feb 13, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.76 | - |
| Feb 12, 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.32 | - |
| Feb 09, 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.28 | - |
| Feb 08, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.11 | - |
| Feb 07, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.07 | - |
| Feb 06, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 36.87 | - |
| Feb 05, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.67 | - |
| Feb 02, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.84 | - |
| Feb 01, 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.71 | - |
| Jan 31, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.29 | - |
| Jan 30, 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.75 | - |
| Jan 29, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.82 | - |
| Jan 26, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.56 | - |
| Jan 25, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.52 | - |
| Jan 24, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.37 | - |
| Jan 23, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.28 | - |
| Jan 22, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.21 | - |
| Jan 19, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.14 | - |
| Jan 18, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.80 | - |
| Jan 17, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.51 | - |
| Jan 16, 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.82 | - |
| Jan 12, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.13 | - |
| Jan 11, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.07 | - |
| Jan 10, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.09 | - |
| Jan 09, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 35.93 | - |
| Jan 08, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.09 | - |
| Jan 05, 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.67 | - |
| Jan 04, 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.62 | - |
| Jan 03, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.66 | - |
| Jan 02, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 35.99 | - |
| Dec 29, 2023 | 36.43 | 36.43 | 36.43 | 36.43 | 36.29 | - |
| Dec 28, 2023 | 36.49 | 36.49 | 36.49 | 36.49 | 36.35 | - |
| Dec 27, 2023 | 36.47 | 36.47 | 36.47 | 36.47 | 36.33 | - |
| Dec 26, 2023 | 36.32 | 36.32 | 36.32 | 36.32 | 36.18 | - |
| Dec 22, 2023 | 36.16 | 36.16 | 36.16 | 36.16 | 36.02 | - |
| Dec 21, 2023 | 36.11 | 36.11 | 36.11 | 36.11 | 35.97 | - |
| Dec 20, 2023 | 35.67 | 35.67 | 35.67 | 35.67 | 35.53 | - |
| Dec 19, 2023 | 36.17 | 36.17 | 36.17 | 36.17 | 36.03 | - |
| Dec 18, 2023 | 35.90 | 35.90 | 35.90 | 35.90 | 35.76 | - |
| Dec 15, 2023 | 35.80 | 35.80 | 35.80 | 35.80 | 35.66 | - |
| Dec 15, 2023 | 0.281 Dividend | |||||
| Dec 14, 2023 | 36.18 | 36.18 | 36.18 | 36.18 | 35.76 | - |
| Dec 13, 2023 | 35.90 | 35.90 | 35.90 | 35.90 | 35.49 | - |
| Dec 12, 2023 | 35.40 | 35.40 | 35.40 | 35.40 | 34.99 | - |
| Dec 11, 2023 | 35.31 | 35.31 | 35.31 | 35.31 | 34.90 | - |
| Dec 08, 2023 | 35.19 | 35.19 | 35.19 | 35.19 | 34.78 | - |
| Dec 07, 2023 | 35.08 | 35.08 | 35.08 | 35.08 | 34.67 | - |
| Dec 06, 2023 | 34.85 | 34.85 | 34.85 | 34.85 | 34.45 | - |
| Dec 05, 2023 | 34.91 | 34.91 | 34.91 | 34.91 | 34.51 | - |
| Dec 04, 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 34.60 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.