Vanguard Total World Stock Index Fund Admiral (VTWAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.86
+0.24 (0.48%)
At close: Nov 28, 2025
VTWAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 0.48% |
| Nov 26, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | 0.83% |
| Nov 25, 2025 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | 0.96% |
| Nov 24, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | 1.14% |
| Nov 21, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | 1.07% |
| Nov 20, 2025 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | -1.51% |
| Nov 19, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | 0.10% |
| Nov 18, 2025 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | -0.82% |
| Nov 17, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | -1.04% |
| Nov 14, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | -0.12% |
| Nov 13, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | -1.46% |
| Nov 12, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | 0.22% |
| Nov 11, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 0.28% |
| Nov 10, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | 1.40% |
| Nov 7, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | 0.18% |
| Nov 6, 2025 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | -0.87% |
| Nov 5, 2025 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | 0.49% |
| Nov 4, 2025 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | -1.28% |
| Nov 3, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 0.22% |
| Oct 31, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 0.16% |
| Oct 30, 2025 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | -0.80% |
| Oct 29, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | -0.24% |
| Oct 28, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 0.06% |
| Oct 27, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 1.03% |
| Oct 24, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 0.61% |
| Oct 23, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 0.67% |
| Oct 22, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | -0.43% |
| Oct 21, 2025 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | -0.28% |
| Oct 20, 2025 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | 1.06% |
| Oct 17, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | 0.27% |
| Oct 16, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | -0.31% |
| Oct 15, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | 0.58% |
| Oct 14, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | -0.06% |
| Oct 13, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 1.57% |
| 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% |