Vanguard Global Wellington Admiral (VGWAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.89
+0.48 (1.39%)
At close: Nov 21, 2025
VGWAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 1.39% |
| Nov 20, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | -0.75% |
| Nov 19, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | -0.17% |
| Nov 18, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | -0.43% |
| Nov 17, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | -0.51% |
| Nov 14, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | -0.11% |
| Nov 13, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -0.54% |
| Nov 12, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 0.34% |
| Nov 11, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 0.69% |
| Nov 10, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | 0.52% |
| Nov 7, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0.23% |
| Nov 6, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | -0.14% |
| Nov 5, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | 0.03% |
| Nov 4, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | -0.43% |
| Nov 3, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 0.09% |
| Oct 31, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 0.23% |
| Oct 30, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -0.17% |
| Oct 29, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | -0.66% |
| Oct 28, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | -0.11% |
| Oct 27, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 0.46% |
| Oct 24, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 0.17% |
| Oct 23, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 0.35% |
| Oct 22, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | -0.23% |
| Oct 21, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | -0.09% |
| Oct 20, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.58% |
| Oct 17, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.20% |
| Oct 16, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | -0.20% |
| Oct 15, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.32% |
| Oct 14, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | 0.47% |
| Oct 13, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 0.64% |
| Oct 10, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | -1.19% |
| Oct 9, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | -0.37% |
| Oct 8, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.06% |
| Oct 7, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | -0.29% |
| Oct 6, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 0.06% |
| Oct 3, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 0.55% |
| Oct 2, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | 0.03% |
| Oct 1, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 0.47% |
| Sep 30, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.38% |
| Sep 29, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | 0.20% |
| Sep 26, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.47% |
| Sep 25, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | -0.41% |
| Sep 24, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | -0.12% |
| Sep 23, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 0.23% |
| Sep 22, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | 0.06% |
| Sep 19, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | -1.24% |
| Sep 18, 2025 | 34.24 | 34.24 | 34.24 | 34.55 | 34.24 | 0.26% |
| Sep 17, 2025 | 34.15 | 34.15 | 34.15 | 34.46 | 34.15 | - |
| Sep 16, 2025 | 34.15 | 34.15 | 34.15 | 34.46 | 34.15 | -0.09% |
| Sep 15, 2025 | 34.18 | 34.18 | 34.18 | 34.49 | 34.18 | 0.09% |