Vanguard Global Wellington Fund Admiral Shares (VGWAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.62
+0.03 (0.09%)
Dec 27, 2024, 8:06 AM EST
VGWAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.09% |
| Dec 24, 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 0.41% |
| Dec 23, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.32% |
| Dec 20, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.48% |
| Dec 19, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -0.06% |
| Dec 18, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -6.22% |
| Dec 17, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 30.32 | -0.30% |
| Dec 16, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 30.41 | -0.36% |
| Dec 13, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 30.52 | -0.15% |
| Dec 12, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 30.57 | -0.36% |
| Dec 11, 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 30.68 | 0.03% |
| Dec 10, 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 30.67 | -0.27% |
| Dec 9, 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 30.75 | -0.09% |
| Dec 6, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 30.78 | -0.18% |
| Dec 5, 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 30.83 | 0.09% |
| Dec 4, 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 30.81 | -0.09% |
| Dec 3, 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 30.83 | -0.32% |
| Dec 2, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 30.93 | -0.15% |
| Nov 29, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 30.98 | 0.53% |
| Nov 27, 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 30.82 | 0.12% |
| Nov 26, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 30.78 | -0.27% |
| Nov 25, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 30.86 | 0.59% |
| Nov 22, 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 30.68 | 0.42% |
| Nov 21, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 30.55 | 0.42% |
| Nov 20, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 30.42 | -0.12% |
| Nov 19, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 30.46 | -0.33% |
| Nov 18, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 30.56 | 0.48% |
| Nov 15, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 30.41 | -0.24% |
| Nov 14, 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 30.49 | -0.18% |
| Nov 13, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 30.54 | -0.36% |
| Nov 12, 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 30.65 | -0.77% |
| Nov 11, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 30.89 | 0.09% |
| Nov 8, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 30.86 | -0.12% |
| Nov 7, 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 30.90 | 0.59% |
| Nov 6, 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 30.72 | 0.33% |
| Nov 5, 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 30.61 | 0.48% |
| Nov 4, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 30.47 | 0.09% |
| Nov 1, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 30.44 | -0.09% |
| Oct 31, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 30.47 | -0.56% |
| Oct 30, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 30.64 | -0.27% |
| Oct 29, 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 30.72 | -0.32% |
| Oct 28, 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 30.82 | 0.21% |
| Oct 25, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 30.76 | -0.38% |
| Oct 24, 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 30.88 | 0.12% |
| Oct 23, 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 30.84 | -0.35% |
| Oct 22, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 30.95 | -0.18% |
| Oct 21, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 31.01 | -0.79% |
| Oct 18, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 31.25 | 0.38% |
| Oct 17, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 31.13 | -0.09% |
| Oct 16, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 31.16 | 0.65% |
| Oct 15, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 30.96 | -0.41% |
| Oct 14, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 31.09 | 0.21% |
| Oct 11, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 31.02 | 0.50% |
| Oct 10, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 30.87 | -0.21% |
| Oct 9, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 30.93 | 0.35% |
| Oct 8, 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 30.82 | - |
| Oct 7, 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 30.82 | -0.59% |
| Oct 4, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 31.01 | 0.21% |
| Oct 3, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 30.94 | -0.53% |
| Oct 2, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 31.11 | - |
| Oct 1, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 31.11 | -0.03% |
| Sep 30, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 31.12 | -0.06% |
| Sep 27, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 31.13 | - |
| Sep 26, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 31.13 | 0.68% |
| Sep 25, 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 30.92 | -0.53% |
| Sep 24, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 31.09 | 0.06% |
| Sep 23, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 31.07 | 0.18% |
| Sep 20, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 31.02 | -1.13% |
| Sep 19, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 31.12 | 0.73% |
| Sep 18, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 30.89 | -0.23% |
| Sep 17, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 30.96 | -0.23% |
| Sep 16, 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 31.04 | 0.59% |
| Sep 13, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 30.86 | 0.23% |
| Sep 12, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 30.78 | 0.29% |
| Sep 11, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 30.69 | - |
| Sep 10, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 30.69 | -0.18% |
| Sep 9, 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 30.75 | 0.62% |
| Sep 6, 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 30.56 | -0.82% |
| Sep 5, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 30.81 | -0.03% |
| Sep 4, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 30.82 | 0.12% |
| Sep 3, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 30.78 | -0.67% |
| Aug 30, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 30.99 | 0.18% |
| Aug 29, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 30.94 | 0.29% |
| Aug 28, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 30.85 | -0.12% |
| Aug 27, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 30.88 | 0.15% |
| Aug 26, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 30.84 | -0.03% |
| Aug 23, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 30.85 | 1.01% |
| Aug 22, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 30.54 | -0.27% |
| Aug 21, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 30.62 | 0.41% |
| Aug 20, 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 30.49 | -0.06% |
| Aug 19, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 30.51 | 0.57% |
| Aug 16, 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 30.34 | 0.30% |
| Aug 15, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 30.25 | 0.72% |
| Aug 14, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 30.03 | 0.30% |
| Aug 13, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 29.94 | 0.73% |
| Aug 12, 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 29.73 | 0.03% |
| Aug 9, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 29.72 | 0.15% |
| Aug 8, 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 29.67 | 0.80% |
| Aug 7, 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 29.44 | - |
| Aug 6, 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 29.44 | 0.18% |