Canada markets closed

Vanguard Windsor Admiral (VWNEX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
74.58+0.28 (+0.38%)
At close: 08:01PM EDT
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202474.5874.5874.5874.5874.58-
Jun 27, 202474.3074.3074.3074.3074.30-
Jun 26, 202474.3574.3574.3574.3574.35-
Jun 25, 202474.7574.7574.7574.7574.75-
Jun 24, 202475.2775.2775.2775.2775.27-
Jun 21, 202474.7174.7174.7174.7174.71-
Jun 20, 202475.4675.4675.4675.4675.46-
Jun 18, 202475.3075.3075.3075.3075.30-
Jun 17, 202475.1075.1075.1075.1075.10-
Jun 14, 202474.6074.6074.6074.6074.60-
Jun 13, 202475.0375.0375.0375.0375.03-
Jun 12, 202475.3775.3775.3775.3775.37-
Jun 11, 202475.1575.1575.1575.1575.15-
Jun 10, 202475.6475.6475.6475.6475.64-
Jun 07, 202475.4675.4675.4675.4675.46-
Jun 06, 202475.7475.7475.7475.7475.74-
Jun 05, 202475.8875.8875.8875.8875.88-
Jun 04, 202475.5575.5575.5575.5575.55-
Jun 03, 202475.9775.9775.9775.9775.97-
May 31, 202476.3376.3376.3376.3376.33-
May 30, 202475.2175.2175.2175.2175.21-
May 29, 202474.9174.9174.9174.9174.91-
May 28, 202475.8575.8575.8575.8575.85-
May 24, 202476.3076.3076.3076.3076.30-
May 23, 202475.8275.8275.8275.8275.82-
May 22, 202476.9276.9276.9276.9276.92-
May 21, 202477.1677.1677.1677.1677.16-
May 20, 202477.0977.0977.0977.0977.09-
May 17, 202477.3377.3377.3377.3377.33-
May 16, 202477.1777.1777.1777.1777.17-
May 15, 202477.1977.1977.1977.1977.19-
May 14, 202476.8076.8076.8076.8076.80-
May 13, 202476.4976.4976.4976.4976.49-
May 10, 202476.4676.4676.4676.4676.46-
May 09, 202476.3076.3076.3076.3076.30-
May 08, 202475.6675.6675.6675.6675.66-
May 07, 202475.6075.6075.6075.6075.60-
May 06, 202475.3075.3075.3075.3075.30-
May 03, 202474.7874.7874.7874.7874.78-
May 02, 202474.3774.3774.3774.3774.37-
May 01, 202473.9173.9173.9173.9173.91-
Apr 30, 202473.9573.9573.9573.9573.95-
Apr 29, 202474.8174.8174.8174.8174.81-
Apr 26, 202474.4174.4174.4174.4174.41-
Apr 25, 202474.2574.2574.2574.2574.25-
Apr 24, 202474.5274.5274.5274.5274.52-
Apr 23, 202474.4774.4774.4774.4774.47-
Apr 22, 202473.8173.8173.8173.8173.81-
Apr 19, 202473.1873.1873.1873.1873.18-
Apr 18, 202472.7472.7472.7472.7472.74-
Apr 17, 202472.6272.6272.6272.6272.62-
Apr 16, 202472.6772.6772.6772.6772.67-
Apr 15, 202473.0573.0573.0573.0573.05-
Apr 12, 202473.4373.4373.4373.4373.43-
Apr 11, 202474.5774.5774.5774.5774.57-
Apr 10, 202474.9874.9874.9874.9874.98-
Apr 09, 202476.0976.0976.0976.0976.09-
Apr 08, 202475.8175.8175.8175.8175.81-
Apr 05, 202475.6575.6575.6575.6575.65-
Apr 04, 202475.2875.2875.2875.2875.28-
Apr 03, 202475.9275.9275.9275.9275.92-
Apr 02, 202475.7375.7375.7375.7375.73-
Apr 01, 202476.5276.5276.5276.5276.52-
Mar 28, 202476.8076.8076.8076.8076.80-
Mar 27, 202476.5476.5476.5476.5476.54-
Mar 26, 202475.4175.4175.4175.4175.41-
Mar 25, 202475.4675.4675.4675.4675.46-
Mar 22, 202475.3175.3175.3175.3175.31-
Mar 21, 202475.7575.7575.7575.7575.75-
Mar 20, 202475.2375.2375.2375.2375.23-
Mar 19, 202474.6674.6674.6674.6674.66-
Mar 18, 202474.2474.2474.2474.2474.24-
Mar 15, 202474.1574.1574.1574.1574.15-
Mar 14, 202474.1974.1974.1974.1974.19-
Mar 13, 202474.8374.8374.8374.8374.83-
Mar 12, 202474.6674.6674.6674.6674.66-
Mar 11, 202474.4974.4974.4974.4974.49-
Mar 08, 202474.0774.0774.0774.0774.07-
Mar 07, 202474.1874.1874.1874.1874.18-
Mar 06, 202473.5773.5773.5773.5773.57-
Mar 05, 202473.1973.1973.1973.1973.19-
Mar 04, 202473.2273.2273.2273.2273.22-
Mar 01, 202473.0373.0373.0373.0373.03-
Feb 29, 202472.9172.9172.9172.9172.91-
Feb 28, 202472.5172.5172.5172.5172.51-
Feb 27, 202472.7072.7072.7072.7072.70-
Feb 26, 202472.4472.4472.4472.4472.44-
Feb 23, 202472.8672.8672.8672.8672.86-
Feb 22, 202472.6672.6672.6672.6672.66-
Feb 21, 202472.3272.3272.3272.3272.32-
Feb 20, 202472.0272.0272.0272.0272.02-
Feb 16, 202472.1772.1772.1772.1772.17-
Feb 15, 202472.3172.3172.3172.3172.31-
Feb 14, 202471.3071.3071.3071.3071.30-
Feb 13, 202470.7670.7670.7670.7670.76-
Feb 12, 202471.8271.8271.8271.8271.82-
Feb 09, 202471.2971.2971.2971.2971.29-
Feb 08, 202471.2171.2171.2171.2171.21-
Feb 07, 202471.2771.2771.2771.2771.27-
Feb 06, 202471.1371.1371.1371.1371.13-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...