Vanguard Total World Stock Index Admiral (VTWAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.87
-1.27 (-2.58%)
Oct 10, 2025, 4:00 PM EDT
VTWAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 10, 2025 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | -2.58% |
| Oct 9, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | -0.51% |
| Oct 8, 2025 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | 0.57% |
| Oct 7, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | -0.61% |
| Oct 6, 2025 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | 0.37% |
| Oct 3, 2025 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | 0.24% |
| Oct 2, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | 0.16% |
| Oct 1, 2025 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | 0.41% |
| Sep 30, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | 0.45% |
| Sep 29, 2025 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | 0.37% |
| Sep 26, 2025 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | 0.48% |
| Sep 25, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.56% |
| Sep 24, 2025 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | -0.41% |
| Sep 23, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | -0.41% |
| Sep 22, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | 0.39% |
| Sep 19, 2025 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | -0.21% |
| Sep 18, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.61 | 0.47% |
| Sep 17, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.39 | -0.14% |
| Sep 16, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | 48.46 | 0.02% |
| Sep 15, 2025 | 48.61 | 48.61 | 48.61 | 48.61 | 48.45 | 0.54% |
| Sep 12, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.19 | -0.17% |
| Sep 11, 2025 | 48.43 | 48.43 | 48.43 | 48.43 | 48.27 | 0.94% |
| Sep 10, 2025 | 47.98 | 47.98 | 47.98 | 47.98 | 47.82 | 0.25% |
| Sep 9, 2025 | 47.86 | 47.86 | 47.86 | 47.86 | 47.70 | 0.13% |
| Sep 8, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.64 | 0.48% |
| Sep 5, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.41 | 0.08% |
| Sep 4, 2025 | 47.53 | 47.53 | 47.53 | 47.53 | 47.37 | 0.72% |
| Sep 3, 2025 | 47.19 | 47.19 | 47.19 | 47.19 | 47.03 | 0.36% |
| Sep 2, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 46.86 | -0.65% |
| Aug 29, 2025 | 47.33 | 47.33 | 47.33 | 47.33 | 47.17 | -0.59% |
| Aug 28, 2025 | 47.61 | 47.61 | 47.61 | 47.61 | 47.45 | 0.36% |
| Aug 27, 2025 | 47.44 | 47.44 | 47.44 | 47.44 | 47.28 | 0.06% |
| Aug 26, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | 47.25 | 0.30% |
| Aug 25, 2025 | 47.27 | 47.27 | 47.27 | 47.27 | 47.11 | -0.63% |
| Aug 22, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.41 | 1.60% |
| Aug 21, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | 46.66 | -0.30% |
| Aug 20, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | 46.80 | -0.13% |
| Aug 19, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 46.86 | -0.49% |
| Aug 18, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.09 | 0.04% |
| Aug 15, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 47.07 | - |
| Aug 14, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 47.07 | -0.19% |
| Aug 13, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 47.16 | 0.51% |
| Aug 12, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | 46.92 | 1.18% |
| Aug 11, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.37 | -0.28% |
| Aug 8, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.50 | 0.52% |
| Aug 7, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.26 | 0.26% |
| Aug 6, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.14 | 0.65% |
| Aug 5, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.84 | -0.22% |
| Aug 4, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 45.94 | 1.45% |
| Aug 1, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.29 | -1.17% |