Vanguard Total World Stock Index Fund Admiral (VTWAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
51.50
-0.46 (-0.89%)
At close: Jan 30, 2026
VTWAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 30, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.89% |
| Jan 29, 2026 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | -0.06% |
| Jan 28, 2026 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | -0.10% |
| Jan 27, 2026 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | 0.81% |
| Jan 26, 2026 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | 0.43% |
| Jan 23, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 0.18% |
| Jan 22, 2026 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | 0.65% |
| Jan 21, 2026 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | 1.09% |
| Jan 20, 2026 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | -1.70% |
| Jan 16, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -0.04% |
| Jan 15, 2026 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | 0.31% |
| Jan 14, 2026 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | -0.18% |
| Jan 13, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | -0.27% |
| Jan 12, 2026 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | 0.41% |
| Jan 9, 2026 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | 0.67% |
| Jan 8, 2026 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | 0.04% |
| Jan 7, 2026 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | -0.39% |
| Jan 6, 2026 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | 0.59% |
| Jan 5, 2026 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | 0.86% |
| Jan 2, 2026 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 0.68% |
| Dec 31, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | -0.56% |
| Dec 30, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | -0.06% |
| Dec 29, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | -0.32% |
| Dec 26, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 0.08% |
| Dec 24, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | 0.20% |
| Dec 23, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | 0.48% |
| Dec 22, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | 0.66% |
| Dec 19, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | -0.02% |
| Dec 18, 2025 | 49.33 | 49.33 | 49.33 | 49.72 | 49.33 | 0.79% |
| Dec 17, 2025 | 48.94 | 48.94 | 48.94 | 49.33 | 48.94 | -0.92% |
| Dec 16, 2025 | 49.40 | 49.40 | 49.40 | 49.79 | 49.40 | -0.42% |
| Dec 15, 2025 | 49.61 | 49.61 | 49.61 | 50.00 | 49.61 | - |
| Dec 12, 2025 | 49.61 | 49.61 | 49.61 | 50.00 | 49.61 | -0.93% |
| Dec 11, 2025 | 50.07 | 50.07 | 50.07 | 50.47 | 50.07 | 0.26% |
| Dec 10, 2025 | 49.94 | 49.94 | 49.94 | 50.34 | 49.94 | 0.90% |
| Dec 9, 2025 | 49.50 | 49.50 | 49.50 | 49.89 | 49.50 | -0.14% |
| Dec 8, 2025 | 49.57 | 49.57 | 49.57 | 49.96 | 49.57 | -0.28% |
| Dec 5, 2025 | 49.71 | 49.71 | 49.71 | 50.10 | 49.71 | 0.16% |
| Dec 4, 2025 | 49.63 | 49.63 | 49.63 | 50.02 | 49.63 | 0.18% |
| Dec 3, 2025 | 49.54 | 49.54 | 49.54 | 49.93 | 49.54 | 0.36% |
| Dec 2, 2025 | 49.36 | 49.36 | 49.36 | 49.75 | 49.36 | 0.26% |
| Dec 1, 2025 | 49.23 | 49.23 | 49.23 | 49.62 | 49.23 | -0.48% |
| Nov 28, 2025 | 49.47 | 49.47 | 49.47 | 49.86 | 49.47 | 0.48% |
| Nov 26, 2025 | 49.23 | 49.23 | 49.23 | 49.62 | 49.23 | 0.83% |
| Nov 25, 2025 | 48.82 | 48.82 | 48.82 | 49.21 | 48.82 | 0.96% |
| Nov 24, 2025 | 48.36 | 48.36 | 48.36 | 48.74 | 48.36 | 1.14% |
| Nov 21, 2025 | 47.81 | 47.81 | 47.81 | 48.19 | 47.81 | 1.07% |
| Nov 20, 2025 | 47.31 | 47.31 | 47.31 | 47.68 | 47.30 | -1.51% |
| Nov 19, 2025 | 48.03 | 48.03 | 48.03 | 48.41 | 48.03 | 0.10% |
| Nov 18, 2025 | 47.98 | 47.98 | 47.98 | 48.36 | 47.98 | -0.82% |