Vanguard Total World Stock Index Fund Admiral (VTWAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.60
-0.23 (-0.50%)
Jul 16, 2025, 8:07 AM EDT
VTWAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 16, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | - | - |
| Jul 15, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.50% |
| Jul 14, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 0.15% |
| Jul 11, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | -0.50% |
| Jul 10, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 0.20% |
| Jul 9, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 0.57% |
| Jul 8, 2025 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 0.20% |
| Jul 7, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | -0.96% |
| Jul 3, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 0.61% |
| Jul 2, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | 0.46% |
| Jul 1, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -0.04% |
| Jun 30, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | 0.42% |
| Jun 27, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 0.49% |
| Jun 26, 2025 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | 0.92% |
| Jun 25, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -0.16% |
| Jun 24, 2025 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | 1.34% |
| Jun 23, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | 0.80% |
| Jun 20, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | -0.86% |
| Jun 18, 2025 | 44.21 | 44.21 | 44.21 | 44.21 | 44.00 | 0.02% |
| Jun 17, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.99 | -0.94% |
| Jun 16, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.41 | 0.84% |
| Jun 13, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.04 | -1.23% |
| Jun 12, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.59 | 0.40% |
| Jun 11, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.41 | -0.13% |
| Jun 10, 2025 | 44.68 | 44.68 | 44.68 | 44.68 | 44.47 | 0.43% |
| Jun 9, 2025 | 44.49 | 44.49 | 44.49 | 44.49 | 44.28 | 0.18% |
| Jun 6, 2025 | 44.41 | 44.41 | 44.41 | 44.41 | 44.20 | 0.77% |
| Jun 5, 2025 | 44.07 | 44.07 | 44.07 | 44.07 | 43.86 | -0.25% |
| Jun 4, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 43.97 | 0.23% |
| Jun 3, 2025 | 44.08 | 44.08 | 44.08 | 44.08 | 43.87 | 0.25% |
| Jun 2, 2025 | 43.97 | 43.97 | 43.97 | 43.97 | 43.76 | 0.59% |
| May 30, 2025 | 43.71 | 43.71 | 43.71 | 43.71 | 43.50 | -0.02% |
| May 29, 2025 | 43.72 | 43.72 | 43.72 | 43.72 | 43.51 | 0.39% |
| May 28, 2025 | 43.55 | 43.55 | 43.55 | 43.55 | 43.35 | -0.68% |
| May 27, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 43.64 | 1.60% |
| May 23, 2025 | 43.16 | 43.16 | 43.16 | 43.16 | 42.96 | -0.28% |
| May 22, 2025 | 43.28 | 43.28 | 43.28 | 43.28 | 43.08 | -0.02% |
| May 21, 2025 | 43.29 | 43.29 | 43.29 | 43.29 | 43.09 | -1.23% |
| May 20, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 43.62 | -0.14% |
| May 19, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.68 | 0.23% |
| May 16, 2025 | 43.79 | 43.79 | 43.79 | 43.79 | 43.58 | 0.53% |
| May 15, 2025 | 43.56 | 43.56 | 43.56 | 43.56 | 43.36 | 0.53% |
| May 14, 2025 | 43.33 | 43.33 | 43.33 | 43.33 | 43.13 | -0.02% |
| May 13, 2025 | 43.34 | 43.34 | 43.34 | 43.34 | 43.14 | 0.56% |
| May 12, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 42.90 | 2.45% |
| May 9, 2025 | 42.07 | 42.07 | 42.07 | 42.07 | 41.87 | 0.19% |
| May 8, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.79 | 0.31% |
| May 7, 2025 | 41.86 | 41.86 | 41.86 | 41.86 | 41.66 | 0.17% |
| May 6, 2025 | 41.79 | 41.79 | 41.79 | 41.79 | 41.59 | -0.48% |
| May 5, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.79 | -0.36% |