Vanguard Total World Stock Index Fund Admiral (VTWAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
51.37
+0.32 (0.63%)
Mar 5, 2026, 8:07 AM EST
VTWAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 51.37 | 51.37 | 51.37 | 51.37 | - | - |
| Mar 4, 2026 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | 0.63% |
| Mar 3, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | -2.02% |
| Mar 2, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -0.52% |
| Feb 27, 2026 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | -0.29% |
| Feb 26, 2026 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | -0.32% |
| Feb 25, 2026 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | 0.80% |
| Feb 24, 2026 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | 0.77% |
| Feb 23, 2026 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | -0.92% |
| Feb 20, 2026 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | 0.79% |
| Feb 19, 2026 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | -0.17% |
| Feb 18, 2026 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | 0.48% |
| Feb 17, 2026 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | 0.02% |
| Feb 13, 2026 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | 0.23% |
| Feb 12, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | -1.37% |
| Feb 11, 2026 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | 0.27% |
| Feb 10, 2026 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | -0.10% |
| Feb 9, 2026 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | 0.87% |
| Feb 6, 2026 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | 2.09% |
| Feb 5, 2026 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | -1.21% |
| Feb 4, 2026 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | -0.33% |
| Feb 3, 2026 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | -0.33% |
| Feb 2, 2026 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | 0.45% |
| Jan 30, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.89% |
| Jan 29, 2026 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | -0.06% |
| Jan 28, 2026 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | -0.10% |
| Jan 27, 2026 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | 0.81% |
| Jan 26, 2026 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | 0.43% |
| Jan 23, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 0.18% |
| Jan 22, 2026 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | 0.65% |
| Jan 21, 2026 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | 1.09% |
| Jan 20, 2026 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | -1.70% |
| Jan 16, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -0.04% |
| Jan 15, 2026 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | 0.31% |
| Jan 14, 2026 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | -0.18% |
| Jan 13, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | -0.27% |
| Jan 12, 2026 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | 0.41% |
| Jan 9, 2026 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | 0.67% |
| Jan 8, 2026 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | 0.04% |
| Jan 7, 2026 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | -0.39% |
| Jan 6, 2026 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | 0.59% |
| Jan 5, 2026 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | 0.86% |
| Jan 2, 2026 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 0.68% |
| Dec 31, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | -0.56% |
| Dec 30, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | -0.06% |
| Dec 29, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | -0.32% |
| Dec 26, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 0.08% |
| Dec 24, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | 0.20% |
| Dec 23, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | 0.48% |
| Dec 22, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | 0.66% |
| 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% |