Vanguard Windsor II Inv (VWNFX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - |
| Jun 27, 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| Jun 26, 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
| Jun 25, 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
| Jun 24, 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
| Jun 21, 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
| Jun 20, 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
| Jun 18, 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| Jun 17, 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| Jun 14, 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
| Jun 13, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| Jun 12, 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| Jun 11, 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| Jun 10, 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
| Jun 07, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
| Jun 06, 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
| Jun 05, 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| Jun 04, 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| Jun 03, 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
| May 31, 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
| May 30, 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| May 29, 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| May 28, 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| May 24, 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| May 23, 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| May 22, 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
| May 21, 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
| May 20, 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
| May 17, 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
| May 16, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| May 15, 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
| May 14, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| May 13, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
| May 10, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| May 09, 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
| May 08, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| May 07, 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| May 06, 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| May 03, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| May 02, 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
| May 01, 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
| Apr 30, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| Apr 29, 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
| Apr 26, 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| Apr 25, 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
| Apr 24, 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| Apr 23, 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| Apr 22, 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
| Apr 19, 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
| Apr 18, 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
| Apr 17, 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
| Apr 16, 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
| Apr 15, 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
| Apr 12, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| Apr 11, 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
| Apr 10, 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| Apr 09, 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
| Apr 08, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
| Apr 05, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| Apr 04, 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| Apr 03, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| Apr 02, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| Apr 01, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| Mar 28, 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
| Mar 27, 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| Mar 26, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| Mar 25, 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| Mar 22, 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
| Mar 21, 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | - |
| Mar 20, 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| Mar 19, 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| Mar 18, 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
| Mar 15, 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
| Mar 14, 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| Mar 13, 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| Mar 12, 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| Mar 11, 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
| Mar 08, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| Mar 07, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| Mar 06, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| Mar 05, 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
| Mar 04, 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
| Mar 01, 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| Feb 29, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| Feb 28, 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
| Feb 27, 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| Feb 26, 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| Feb 23, 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
| Feb 22, 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
| Feb 21, 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
| Feb 20, 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| Feb 16, 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
| Feb 15, 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
| Feb 14, 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
| Feb 13, 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
| Feb 12, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| Feb 09, 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
| Feb 08, 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
| Feb 07, 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
| Feb 06, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| *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.