Vanguard Total World Stock Index Fund Admiral (VTWAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.71
+0.38 (0.77%)
At close: Dec 19, 2025
VTWAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Nov 17, 2025 | 48.38 | 48.38 | 48.38 | 48.76 | 48.38 | -1.04% |
| Nov 14, 2025 | 48.88 | 48.88 | 48.88 | 49.27 | 48.88 | -0.12% |
| Nov 13, 2025 | 48.94 | 48.94 | 48.94 | 49.33 | 48.94 | -1.46% |
| Nov 12, 2025 | 49.67 | 49.67 | 49.67 | 50.06 | 49.67 | 0.22% |
| Nov 11, 2025 | 49.56 | 49.56 | 49.56 | 49.95 | 49.56 | 0.28% |
| Nov 10, 2025 | 49.42 | 49.42 | 49.42 | 49.81 | 49.42 | 1.40% |
| Nov 7, 2025 | 48.73 | 48.73 | 48.73 | 49.12 | 48.73 | 0.18% |
| Nov 6, 2025 | 48.64 | 48.64 | 48.64 | 49.03 | 48.64 | -0.87% |
| Nov 5, 2025 | 49.07 | 49.07 | 49.07 | 49.46 | 49.07 | 0.49% |
| Nov 4, 2025 | 48.83 | 48.83 | 48.83 | 49.22 | 48.83 | -1.28% |
| Nov 3, 2025 | 49.47 | 49.47 | 49.47 | 49.86 | 49.47 | 0.22% |
| Oct 31, 2025 | 49.36 | 49.36 | 49.36 | 49.75 | 49.36 | 0.16% |
| Oct 30, 2025 | 49.28 | 49.28 | 49.28 | 49.67 | 49.28 | -0.80% |
| Oct 29, 2025 | 49.68 | 49.68 | 49.68 | 50.07 | 49.68 | -0.24% |
| Oct 28, 2025 | 49.80 | 49.80 | 49.80 | 50.19 | 49.79 | 0.06% |
| Oct 27, 2025 | 49.77 | 49.77 | 49.77 | 50.16 | 49.77 | 1.03% |
| Oct 24, 2025 | 49.26 | 49.26 | 49.26 | 49.65 | 49.26 | 0.61% |
| Oct 23, 2025 | 48.96 | 48.96 | 48.96 | 49.35 | 48.96 | 0.67% |
| Oct 22, 2025 | 48.63 | 48.63 | 48.63 | 49.02 | 48.63 | -0.43% |
| Oct 21, 2025 | 48.84 | 48.84 | 48.84 | 49.23 | 48.84 | -0.28% |
| Oct 20, 2025 | 48.98 | 48.98 | 48.98 | 49.37 | 48.98 | 1.06% |
| Oct 17, 2025 | 48.47 | 48.47 | 48.47 | 48.85 | 48.47 | 0.27% |
| Oct 16, 2025 | 48.34 | 48.34 | 48.34 | 48.72 | 48.34 | -0.31% |
| Oct 15, 2025 | 48.49 | 48.49 | 48.49 | 48.87 | 48.49 | 0.58% |
| Oct 14, 2025 | 48.21 | 48.21 | 48.21 | 48.59 | 48.21 | -0.06% |
| Oct 13, 2025 | 48.24 | 48.24 | 48.24 | 48.62 | 48.24 | 1.57% |
| Oct 10, 2025 | 47.49 | 47.49 | 47.49 | 47.87 | 47.49 | -2.58% |