Vanguard Total World Stock Index Fund Admiral (VTWAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
55.87
-0.25 (-0.45%)
Oct 1, 2026, 8:07 AM EST
VTWAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 30, 2026 | 56.12 | 56.12 | 55.87 | 55.87 | - | -0.45% |
| Sep 29, 2026 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | -0.09% |
| Sep 28, 2026 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | -0.85% |
| Sep 25, 2026 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | 0.64% |
| Sep 24, 2026 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | -0.27% |
| Sep 23, 2026 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | -1.05% |
| Sep 22, 2026 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | 0.12% |
| Sep 21, 2026 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | 1.42% |
| Sep 18, 2026 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | -0.09% |
| Sep 17, 2026 | 56.36 | 56.36 | 56.36 | 56.36 | 56.22 | 1.20% |
| Sep 16, 2026 | 55.69 | 55.69 | 55.69 | 55.69 | 55.55 | -0.39% |
| Sep 15, 2026 | 55.91 | 55.91 | 55.91 | 55.91 | 55.77 | -0.50% |
| Sep 14, 2026 | 56.19 | 56.19 | 56.19 | 56.19 | 56.05 | -0.74% |
| Sep 11, 2026 | 56.61 | 56.61 | 56.61 | 56.61 | 56.47 | 0.82% |
| Sep 10, 2026 | 56.15 | 56.15 | 56.15 | 56.15 | 56.01 | -0.83% |
| Sep 9, 2026 | 56.62 | 56.62 | 56.62 | 56.62 | 56.48 | -0.61% |
| Sep 8, 2026 | 56.97 | 56.97 | 56.97 | 56.97 | 56.83 | -0.42% |
| Sep 4, 2026 | 57.21 | 57.21 | 57.21 | 57.21 | 57.07 | -0.12% |
| Sep 3, 2026 | 57.28 | 57.28 | 57.28 | 57.28 | 57.14 | 1.11% |
| Sep 2, 2026 | 56.65 | 56.65 | 56.65 | 56.65 | 56.51 | 0.41% |
| Sep 1, 2026 | 56.42 | 56.42 | 56.42 | 56.42 | 56.28 | -0.72% |
| Aug 31, 2026 | 56.83 | 56.83 | 56.83 | 56.83 | 56.69 | -0.26% |
| Aug 28, 2026 | 56.98 | 56.98 | 56.98 | 56.98 | 56.84 | -0.40% |
| Aug 27, 2026 | 57.21 | 57.21 | 57.21 | 57.21 | 57.07 | 0.47% |
| Aug 26, 2026 | 56.94 | 56.94 | 56.94 | 56.94 | 56.80 | -0.07% |
| Aug 25, 2026 | 56.98 | 56.98 | 56.98 | 56.98 | 56.84 | 0.53% |
| Aug 24, 2026 | 56.68 | 56.68 | 56.68 | 56.68 | 56.54 | -0.44% |
| Aug 21, 2026 | 56.93 | 56.93 | 56.93 | 56.93 | 56.79 | 0.71% |
| Aug 20, 2026 | 56.53 | 56.53 | 56.53 | 56.53 | 56.39 | -0.54% |
| Aug 19, 2026 | 56.84 | 56.84 | 56.84 | 56.84 | 56.70 | 0.30% |
| Aug 18, 2026 | 56.67 | 56.67 | 56.67 | 56.67 | 56.53 | -1.06% |
| Aug 17, 2026 | 57.28 | 57.28 | 57.28 | 57.28 | 57.14 | -0.24% |
| Aug 14, 2026 | 57.42 | 57.42 | 57.42 | 57.42 | 57.28 | -0.09% |
| Aug 13, 2026 | 57.47 | 57.47 | 57.47 | 57.47 | 57.33 | 0.53% |
| Aug 12, 2026 | 57.17 | 57.17 | 57.17 | 57.17 | 57.03 | 0.46% |
| Aug 11, 2026 | 56.91 | 56.91 | 56.91 | 56.91 | 56.77 | -0.14% |
| Aug 10, 2026 | 56.99 | 56.99 | 56.99 | 56.99 | 56.85 | -0.16% |
| Aug 7, 2026 | 57.08 | 57.08 | 57.08 | 57.08 | 56.94 | 0.83% |
| Aug 6, 2026 | 56.61 | 56.61 | 56.61 | 56.61 | 56.47 | -0.25% |
| Aug 5, 2026 | 56.75 | 56.75 | 56.75 | 56.75 | 56.61 | -0.14% |
| Aug 4, 2026 | 56.83 | 56.83 | 56.83 | 56.83 | 56.69 | 1.66% |
| Aug 3, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.76 | 1.18% |
| Jul 31, 2026 | 55.25 | 55.25 | 55.25 | 55.25 | 55.11 | 0.40% |
| Jul 30, 2026 | 55.03 | 55.03 | 55.03 | 55.03 | 54.89 | 2.04% |
| Jul 29, 2026 | 53.93 | 53.93 | 53.93 | 53.93 | 53.80 | -1.26% |
| Jul 28, 2026 | 54.62 | 54.62 | 54.62 | 54.62 | 54.48 | -0.15% |
| Jul 27, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.56 | 0.26% |
| Jul 24, 2026 | 54.56 | 54.56 | 54.56 | 54.56 | 54.42 | -0.18% |
| Jul 23, 2026 | 54.66 | 54.66 | 54.66 | 54.66 | 54.52 | -1.03% |
| Jul 22, 2026 | 55.23 | 55.23 | 55.23 | 55.23 | 55.09 | -0.13% |