Canada markets open in 4 hours 3 minutes

Vanguard Windsor Investor Shares (VWNDX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
22.18-0.15 (-0.67%)
At close: 08:01PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202422.1822.1822.1822.1822.18-
Jun 24, 202422.3322.3322.3322.3322.33-
Jun 21, 202422.1722.1722.1722.1722.17-
Jun 20, 202422.3722.3722.3722.3722.37-
Jun 18, 202422.3322.3322.3322.3322.33-
Jun 17, 202422.2722.2722.2722.2722.27-
Jun 14, 202422.1222.1222.1222.1222.12-
Jun 13, 202422.2522.2522.2522.2522.25-
Jun 12, 202422.3522.3522.3522.3522.35-
Jun 11, 202422.2822.2822.2822.2822.28-
Jun 10, 202422.4322.4322.4322.4322.43-
Jun 07, 202422.3822.3822.3822.3822.38-
Jun 06, 202422.4622.4622.4622.4622.46-
Jun 05, 202422.5022.5022.5022.5022.50-
Jun 04, 202422.4022.4022.4022.4022.40-
Jun 03, 202422.5322.5322.5322.5322.53-
May 31, 202422.6322.6322.6322.6322.63-
May 30, 202422.3022.3022.3022.3022.30-
May 29, 202422.2122.2122.2122.2122.21-
May 28, 202422.4922.4922.4922.4922.49-
May 24, 202422.6322.6322.6322.6322.63-
May 23, 202422.4822.4822.4822.4822.48-
May 22, 202422.8122.8122.8122.8122.81-
May 21, 202422.8822.8822.8822.8822.88-
May 20, 202422.8622.8622.8622.8622.86-
May 17, 202422.9322.9322.9322.9322.93-
May 16, 202422.8922.8922.8922.8922.89-
May 15, 202422.8922.8922.8922.8922.89-
May 14, 202422.7722.7722.7722.7722.77-
May 13, 202422.6922.6922.6922.6922.69-
May 10, 202422.6722.6722.6722.6722.67-
May 09, 202422.6322.6322.6322.6322.63-
May 08, 202422.4422.4422.4422.4422.44-
May 07, 202422.4222.4222.4222.4222.42-
May 06, 202422.3322.3322.3322.3322.33-
May 03, 202422.1822.1822.1822.1822.18-
May 02, 202422.0522.0522.0522.0522.05-
May 01, 202421.9221.9221.9221.9221.92-
Apr 30, 202421.9321.9321.9321.9321.93-
Apr 29, 202422.1922.1922.1922.1922.19-
Apr 26, 202422.0722.0722.0722.0722.07-
Apr 25, 202422.0222.0222.0222.0222.02-
Apr 24, 202422.1022.1022.1022.1022.10-
Apr 23, 202422.0922.0922.0922.0922.09-
Apr 22, 202421.8921.8921.8921.8921.89-
Apr 19, 202421.7021.7021.7021.7021.70-
Apr 18, 202421.5721.5721.5721.5721.57-
Apr 17, 202421.5421.5421.5421.5421.54-
Apr 16, 202421.5521.5521.5521.5521.55-
Apr 15, 202421.6721.6721.6721.6721.67-
Apr 12, 202421.7821.7821.7821.7821.78-
Apr 11, 202422.1222.1222.1222.1222.12-
Apr 10, 202422.2422.2422.2422.2422.24-
Apr 09, 202422.5722.5722.5722.5722.57-
Apr 08, 202422.4822.4822.4822.4822.48-
Apr 05, 202422.4422.4422.4422.4422.44-
Apr 04, 202422.3322.3322.3322.3322.33-
Apr 03, 202422.5222.5222.5222.5222.52-
Apr 02, 202422.4622.4622.4622.4622.46-
Apr 01, 202422.7022.7022.7022.7022.70-
Mar 28, 202422.7822.7822.7822.7822.78-
Mar 27, 202422.7022.7022.7022.7022.70-
Mar 26, 202422.3722.3722.3722.3722.37-
Mar 25, 202422.3822.3822.3822.3822.38-
Mar 22, 202422.3422.3422.3422.3422.34-
Mar 21, 202422.4722.4722.4722.4722.47-
Mar 20, 202422.3122.3122.3122.3122.31-
Mar 19, 202422.1522.1522.1522.1522.15-
Mar 18, 202422.0222.0222.0222.0222.02-
Mar 15, 202421.9921.9921.9921.9921.99-
Mar 14, 202422.0122.0122.0122.0122.01-
Mar 13, 202422.2022.2022.2022.2022.20-
Mar 12, 202422.1522.1522.1522.1522.15-
Mar 11, 202422.1022.1022.1022.1022.10-
Mar 08, 202421.9721.9721.9721.9721.97-
Mar 07, 202422.0022.0022.0022.0022.00-
Mar 06, 202421.8221.8221.8221.8221.82-
Mar 05, 202421.7121.7121.7121.7121.71-
Mar 04, 202421.7221.7221.7221.7221.72-
Mar 01, 202421.6621.6621.6621.6621.66-
Feb 29, 202421.6321.6321.6321.6321.63-
Feb 28, 202421.5121.5121.5121.5121.51-
Feb 27, 202421.4921.4921.4921.4921.49-
Feb 26, 202421.4921.4921.4921.4921.49-
Feb 23, 202421.6121.6121.6121.6121.61-
Feb 22, 202421.5521.5521.5521.5521.55-
Feb 21, 202421.4521.4521.4521.4521.45-
Feb 20, 202421.3621.3621.3621.3621.36-
Feb 16, 202421.4121.4121.4121.4121.41-
Feb 15, 202421.4521.4521.4521.4521.45-
Feb 14, 202421.1521.1521.1521.1521.15-
Feb 13, 202420.9920.9920.9920.9920.99-
Feb 12, 202421.3021.3021.3021.3021.30-
Feb 09, 202421.1521.1521.1521.1521.15-
Feb 08, 202421.1221.1221.1221.1221.12-
Feb 07, 202421.1421.1421.1421.1421.14-
Feb 06, 202421.1021.1021.1021.1021.10-
Feb 05, 202421.0221.0221.0221.0221.02-
Feb 02, 202421.2021.2021.2021.2021.20-
Feb 01, 202421.2821.2821.2821.2821.28-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...