Vanguard Total World Stock Index Fund Admiral (VTWAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
43.10
+1.03 (2.45%)
May 12, 2025, 8:02 PM EDT
VTWAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | - | 2.45% |
| May 9, 2025 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | 0.19% |
| May 8, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | 0.31% |
| May 7, 2025 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | 0.17% |
| May 6, 2025 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | -0.48% |
| May 5, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | -0.36% |
| May 2, 2025 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | 1.64% |
| May 1, 2025 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | 0.27% |
| Apr 30, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | 0.15% |
| Apr 29, 2025 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | 0.44% |
| Apr 28, 2025 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | 0.32% |
| Apr 25, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | 0.42% |
| Apr 24, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | 1.80% |
| Apr 23, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | 1.26% |
| Apr 22, 2025 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | 2.09% |
| Apr 21, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | -1.45% |
| Apr 17, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 0.54% |
| Apr 16, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | -1.51% |
| Apr 15, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | 0.15% |
| Apr 14, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | 0.99% |
| Apr 11, 2025 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | 2.05% |
| Apr 10, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -2.61% |
| Apr 9, 2025 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | 8.09% |
| Apr 8, 2025 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | -1.30% |
| Apr 7, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | -1.15% |
| Apr 4, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | -5.83% |
| Apr 3, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -3.93% |
| Apr 2, 2025 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | 0.61% |
| Apr 1, 2025 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | 0.37% |
| Mar 31, 2025 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
| Mar 28, 2025 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | -1.68% |
| Mar 27, 2025 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | -0.14% |
| Mar 26, 2025 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | -1.07% |
| Mar 25, 2025 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | 0.17% |
| Mar 24, 2025 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | 1.22% |
| Mar 21, 2025 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | -0.50% |
| Mar 20, 2025 | 41.87 | 41.87 | 41.87 | 41.87 | 41.74 | -0.40% |
| Mar 19, 2025 | 42.04 | 42.04 | 42.04 | 42.04 | 41.91 | 0.82% |
| Mar 18, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.57 | -0.67% |
| Mar 17, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.85 | 0.96% |
| Mar 14, 2025 | 41.58 | 41.58 | 41.58 | 41.58 | 41.45 | 2.04% |
| Mar 13, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.62 | -1.14% |
| Mar 12, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | 41.09 | 0.54% |
| Mar 11, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.87 | -0.41% |
| Mar 10, 2025 | 41.17 | 41.17 | 41.17 | 41.17 | 41.04 | -2.58% |
| Mar 7, 2025 | 42.26 | 42.26 | 42.26 | 42.26 | 42.13 | 0.64% |
| Mar 6, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.86 | -1.46% |
| Mar 5, 2025 | 42.61 | 42.61 | 42.61 | 42.61 | 42.47 | 1.65% |
| Mar 4, 2025 | 41.92 | 41.92 | 41.92 | 41.92 | 41.79 | -0.71% |
| Mar 3, 2025 | 42.22 | 42.22 | 42.22 | 42.22 | 42.09 | -1.15% |