Vanguard Total World Stock Index Fund Admiral (VTWAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
52.91
-0.28 (-0.53%)
Apr 28, 2026, 4:00 PM EST
VTWAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 53.19 | 53.19 | 53.19 | 53.19 | - | - |
| Apr 27, 2026 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | -0.02% |
| Apr 24, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 0.74% |
| Apr 23, 2026 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | -0.60% |
| Apr 22, 2026 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | 0.80% |
| Apr 21, 2026 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | -0.96% |
| Apr 20, 2026 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | -0.22% |
| Apr 17, 2026 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | 1.23% |
| Apr 16, 2026 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | 0.17% |
| Apr 15, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 0.50% |
| Apr 14, 2026 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | 1.00% |
| Apr 13, 2026 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | 0.97% |
| Apr 10, 2026 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | -0.04% |
| Apr 9, 2026 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | 0.29% |
| Apr 8, 2026 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | 3.23% |
| Apr 7, 2026 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | 0.08% |
| Apr 6, 2026 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 0.45% |
| Apr 2, 2026 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | -0.16% |
| Apr 1, 2026 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | 1.06% |
| Mar 31, 2026 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 2.93% |
| Mar 30, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -0.36% |
| Mar 27, 2026 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | -1.32% |
| Mar 26, 2026 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | -2.01% |
| Mar 25, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 0.96% |
| Mar 24, 2026 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | -0.35% |
| Mar 23, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.49% |
| Mar 20, 2026 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | -2.29% |
| Mar 19, 2026 | 49.41 | 49.41 | 49.41 | 49.41 | 49.30 | -0.26% |
| Mar 18, 2026 | 49.54 | 49.54 | 49.54 | 49.54 | 49.43 | -1.41% |
| Mar 17, 2026 | 50.25 | 50.25 | 50.25 | 50.25 | 50.13 | 0.34% |
| Mar 16, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 49.96 | 1.36% |
| Mar 13, 2026 | 49.41 | 49.41 | 49.41 | 49.41 | 49.30 | -0.70% |
| Mar 12, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.65 | -1.78% |
| Mar 11, 2026 | 50.66 | 50.66 | 50.66 | 50.66 | 50.54 | -0.10% |
| Mar 10, 2026 | 50.71 | 50.71 | 50.71 | 50.71 | 50.59 | 0.08% |
| Mar 9, 2026 | 50.67 | 50.67 | 50.67 | 50.67 | 50.55 | 0.76% |
| Mar 6, 2026 | 50.29 | 50.29 | 50.29 | 50.29 | 50.17 | -1.20% |
| Mar 5, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.78 | -0.91% |
| Mar 4, 2026 | 51.37 | 51.37 | 51.37 | 51.37 | 51.25 | 0.63% |
| Mar 3, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 50.93 | -2.02% |
| Mar 2, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 51.98 | -0.52% |
| Feb 27, 2026 | 52.37 | 52.37 | 52.37 | 52.37 | 52.25 | -0.29% |
| Feb 26, 2026 | 52.52 | 52.52 | 52.52 | 52.52 | 52.40 | -0.32% |
| Feb 25, 2026 | 52.69 | 52.69 | 52.69 | 52.69 | 52.57 | 0.80% |
| Feb 24, 2026 | 52.27 | 52.27 | 52.27 | 52.27 | 52.15 | 0.77% |
| Feb 23, 2026 | 51.87 | 51.87 | 51.87 | 51.87 | 51.75 | -0.92% |
| Feb 20, 2026 | 52.35 | 52.35 | 52.35 | 52.35 | 52.23 | 0.79% |
| Feb 19, 2026 | 51.94 | 51.94 | 51.94 | 51.94 | 51.82 | -0.17% |
| Feb 18, 2026 | 52.03 | 52.03 | 52.03 | 52.03 | 51.91 | 0.48% |
| Feb 17, 2026 | 51.78 | 51.78 | 51.78 | 51.78 | 51.66 | 0.02% |
| Feb 13, 2026 | 51.77 | 51.77 | 51.77 | 51.77 | 51.65 | 0.23% |
| Feb 12, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.53 | -1.37% |
| Feb 11, 2026 | 52.37 | 52.37 | 52.37 | 52.37 | 52.25 | 0.27% |
| Feb 10, 2026 | 52.23 | 52.23 | 52.23 | 52.23 | 52.11 | -0.10% |
| Feb 9, 2026 | 52.28 | 52.28 | 52.28 | 52.28 | 52.16 | 0.87% |
| Feb 6, 2026 | 51.83 | 51.83 | 51.83 | 51.83 | 51.71 | 2.09% |
| Feb 5, 2026 | 50.77 | 50.77 | 50.77 | 50.77 | 50.65 | -1.21% |
| Feb 4, 2026 | 51.39 | 51.39 | 51.39 | 51.39 | 51.27 | -0.33% |
| Feb 3, 2026 | 51.56 | 51.56 | 51.56 | 51.56 | 51.44 | -0.33% |
| Feb 2, 2026 | 51.73 | 51.73 | 51.73 | 51.73 | 51.61 | 0.45% |
| Jan 30, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.38 | -0.89% |
| Jan 29, 2026 | 51.96 | 51.96 | 51.96 | 51.96 | 51.84 | -0.06% |
| Jan 28, 2026 | 51.99 | 51.99 | 51.99 | 51.99 | 51.87 | -0.10% |
| Jan 27, 2026 | 52.04 | 52.04 | 52.04 | 52.04 | 51.92 | 0.81% |
| Jan 26, 2026 | 51.62 | 51.62 | 51.62 | 51.62 | 51.50 | 0.43% |
| Jan 23, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.28 | 0.18% |
| Jan 22, 2026 | 51.31 | 51.31 | 51.31 | 51.31 | 51.19 | 0.65% |
| Jan 21, 2026 | 50.98 | 50.98 | 50.98 | 50.98 | 50.86 | 1.09% |
| Jan 20, 2026 | 50.43 | 50.43 | 50.43 | 50.43 | 50.31 | -1.70% |
| Jan 16, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.18 | -0.04% |
| Jan 15, 2026 | 51.32 | 51.32 | 51.32 | 51.32 | 51.20 | 0.31% |
| Jan 14, 2026 | 51.16 | 51.16 | 51.16 | 51.16 | 51.04 | -0.18% |
| Jan 13, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | 51.13 | -0.27% |
| Jan 12, 2026 | 51.39 | 51.39 | 51.39 | 51.39 | 51.27 | 0.41% |
| Jan 9, 2026 | 51.18 | 51.18 | 51.18 | 51.18 | 51.06 | 0.67% |
| Jan 8, 2026 | 50.84 | 50.84 | 50.84 | 50.84 | 50.72 | 0.04% |
| Jan 7, 2026 | 50.82 | 50.82 | 50.82 | 50.82 | 50.70 | -0.39% |
| Jan 6, 2026 | 51.02 | 51.02 | 51.02 | 51.02 | 50.90 | 0.59% |
| Jan 5, 2026 | 50.72 | 50.72 | 50.72 | 50.72 | 50.60 | 0.86% |
| Jan 2, 2026 | 50.29 | 50.29 | 50.29 | 50.29 | 50.17 | 0.68% |
| Dec 31, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.83 | -0.56% |
| Dec 30, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.11 | -0.06% |
| Dec 29, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.14 | -0.32% |
| Dec 26, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.30 | 0.08% |
| Dec 24, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.26 | 0.20% |
| Dec 23, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.16 | 0.48% |
| Dec 22, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 49.92 | 0.66% |
| Dec 19, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.60 | -0.02% |
| Dec 18, 2025 | 49.72 | 49.72 | 49.72 | 49.72 | 49.22 | 0.79% |
| Dec 17, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 48.83 | -0.92% |
| Dec 16, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.29 | -0.42% |
| Dec 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.49 | - |
| Dec 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.49 | -0.93% |
| Dec 11, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 49.96 | 0.26% |
| Dec 10, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 49.83 | 0.90% |
| Dec 9, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.39 | -0.14% |
| Dec 8, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.46 | -0.28% |
| Dec 5, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.59 | 0.16% |
| Dec 4, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 49.51 | 0.18% |
| Dec 3, 2025 | 49.93 | 49.93 | 49.93 | 49.93 | 49.43 | 0.36% |