Vanguard Total World Stock Index Fund Admiral (VTWAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
47.23
0.00 (0.00%)
Aug 15, 2025, 4:00 PM EDT
VTWAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | - | - |
| Aug 14, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | -0.19% |
| Aug 13, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 0.51% |
| Aug 12, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | 1.18% |
| Aug 11, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | -0.28% |
| Aug 8, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 0.52% |
| Aug 7, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 0.26% |
| Aug 6, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 0.65% |
| Aug 5, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.22% |
| Aug 4, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 1.45% |
| Aug 1, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | -1.17% |
| Jul 31, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | -0.54% |
| Jul 30, 2025 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | -0.41% |
| Jul 29, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | -0.19% |
| Jul 28, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | -0.45% |
| Jul 25, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | 0.21% |
| Jul 24, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | -0.21% |
| Jul 23, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | 1.15% |
| Jul 22, 2025 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | 0.24% |
| Jul 21, 2025 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 0.22% |
| Jul 18, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | -0.07% |
| Jul 17, 2025 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | 0.57% |
| Jul 16, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 0.33% |
| Jul 15, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.50% |
| Jul 14, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 0.15% |
| Jul 11, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | -0.50% |
| Jul 10, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 0.20% |
| Jul 9, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 0.57% |
| Jul 8, 2025 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 0.20% |
| Jul 7, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | -0.96% |
| Jul 3, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 0.61% |
| Jul 2, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | 0.46% |
| Jul 1, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -0.04% |
| Jun 30, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | 0.42% |
| Jun 27, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 0.49% |
| Jun 26, 2025 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | 0.92% |
| Jun 25, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -0.16% |
| Jun 24, 2025 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | 1.34% |
| Jun 23, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | 0.80% |
| Jun 20, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | -0.86% |
| Jun 18, 2025 | 44.21 | 44.21 | 44.21 | 44.21 | 44.00 | 0.02% |
| Jun 17, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.99 | -0.94% |
| Jun 16, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.41 | 0.84% |
| Jun 13, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.04 | -1.23% |
| Jun 12, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.59 | 0.40% |
| Jun 11, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.41 | -0.13% |
| Jun 10, 2025 | 44.68 | 44.68 | 44.68 | 44.68 | 44.47 | 0.43% |
| Jun 9, 2025 | 44.49 | 44.49 | 44.49 | 44.49 | 44.28 | 0.18% |
| Jun 6, 2025 | 44.41 | 44.41 | 44.41 | 44.41 | 44.20 | 0.77% |
| Jun 5, 2025 | 44.07 | 44.07 | 44.07 | 44.07 | 43.86 | -0.25% |