Vanguard Total World Stock Index Fund Admiral (VTWAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
56.62
-0.35 (-0.61%)
Sep 9, 2026, 4:00 PM EST
VTWAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 9, 2026 | 56.97 | 56.97 | 56.62 | 56.62 | - | -0.61% |
| Sep 8, 2026 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | -0.42% |
| Sep 4, 2026 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | -0.12% |
| Sep 3, 2026 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | 1.11% |
| Sep 2, 2026 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | 0.41% |
| Sep 1, 2026 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | -0.72% |
| Aug 31, 2026 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | -0.26% |
| Aug 28, 2026 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | -0.40% |
| Aug 27, 2026 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | 0.47% |
| Aug 26, 2026 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | -0.07% |
| Aug 25, 2026 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | 0.53% |
| Aug 24, 2026 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | -0.44% |
| Aug 21, 2026 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | 0.71% |
| Aug 20, 2026 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | -0.55% |
| Aug 19, 2026 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | 0.30% |
| Aug 18, 2026 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | -1.06% |
| Aug 17, 2026 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | -0.24% |
| Aug 14, 2026 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | -0.09% |
| Aug 13, 2026 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | 0.52% |
| Aug 12, 2026 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | 0.46% |
| Aug 11, 2026 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | -0.14% |
| Aug 10, 2026 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | -0.16% |
| Aug 7, 2026 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | 0.83% |
| Aug 6, 2026 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | -0.25% |
| Aug 5, 2026 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | -0.14% |
| Aug 4, 2026 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | 1.66% |
| Aug 3, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 1.18% |
| Jul 31, 2026 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | 0.40% |
| Jul 30, 2026 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | 2.04% |
| Jul 29, 2026 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | -1.26% |
| Jul 28, 2026 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | -0.15% |
| Jul 27, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 0.26% |
| Jul 24, 2026 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | -0.18% |
| Jul 23, 2026 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | -1.03% |
| Jul 22, 2026 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | -0.13% |
| Jul 21, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 1.26% |
| Jul 20, 2026 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | -0.36% |
| Jul 17, 2026 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | -0.90% |
| Jul 16, 2026 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | -0.68% |
| Jul 15, 2026 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | 0.43% |
| Jul 14, 2026 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | 0.58% |
| Jul 13, 2026 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | -1.15% |
| Jul 10, 2026 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | 0.36% |
| Jul 9, 2026 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | 0.74% |
| Jul 8, 2026 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | -0.34% |
| Jul 7, 2026 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | -0.97% |
| Jul 6, 2026 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | 1.14% |
| Jul 2, 2026 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | 0.07% |
| Jul 1, 2026 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | -0.68% |
| Jun 30, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 0.71% |