Vanguard Total World Stock Index Admiral VTWAX
54.95 USD -0.18 (-0.33%)
Regular-session close
Day range unavailable
47.50 52-week range 57.47
- YTD
- +10.01%
- 1 year
- +11.39%
VTWAX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 55.13 | 55.13 | 55.13 | 55.13 | -0.36 | -0.65% |
| Nov 11, 2026 | 55.49 | 55.49 | 55.49 | 55.49 | +0.67 | +1.22% |
| Nov 10, 2026 | 54.82 | 54.82 | 54.82 | 54.82 | -0.27 | -0.49% |
| Nov 9, 2026 | 55.09 | 55.09 | 55.09 | 55.09 | +1.38 | +2.57% |
| Nov 6, 2026 | 53.71 | 53.71 | 53.71 | 53.71 | +0.12 | +0.22% |
| Nov 5, 2026 | 53.59 | 53.59 | 53.59 | 53.59 | -2.22 | -3.98% |
| Nov 4, 2026 | 55.81 | 55.81 | 55.81 | 55.81 | +0.91 | +1.66% |
| Nov 3, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | +0.05 | +0.09% |
| Nov 2, 2026 | 54.85 | 54.85 | 54.85 | 54.85 | -0.12 | -0.22% |
| Oct 30, 2026 | 54.97 | 54.97 | 54.97 | 54.97 | -0.96 | -1.72% |
| Oct 29, 2026 | 55.93 | 55.93 | 55.93 | 55.93 | -0.13 | -0.23% |
| Oct 28, 2026 | 56.06 | 56.06 | 56.06 | 56.06 | +0.23 | +0.41% |
| Oct 27, 2026 | 55.83 | 55.83 | 55.83 | 55.83 | +0.37 | +0.67% |
| Oct 26, 2026 | 55.46 | 55.46 | 55.46 | 55.46 | +0.29 | +0.53% |
| Oct 23, 2026 | 55.17 | 55.17 | 55.17 | 55.17 | -0.22 | -0.40% |
| Oct 22, 2026 | 55.39 | 55.39 | 55.39 | 55.39 | -0.77 | -1.37% |
| Oct 21, 2026 | 56.16 | 56.16 | 56.16 | 56.16 | +0.31 | +0.56% |
| Oct 20, 2026 | 55.85 | 55.85 | 55.85 | 55.85 | +0.21 | +0.38% |
| Oct 19, 2026 | 55.64 | 55.64 | 55.64 | 55.64 | +0.14 | +0.25% |
| Oct 16, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | -0.51 | -0.91% |
| Oct 15, 2026 | 56.01 | 56.01 | 56.01 | 56.01 | +0.23 | +0.41% |
| Oct 14, 2026 | 55.78 | 55.78 | 55.78 | 55.78 | -0.65 | -1.15% |
| Oct 13, 2026 | 56.43 | 56.43 | 56.43 | 56.43 | +0.01 | +0.02% |
| Oct 12, 2026 | 56.42 | 56.42 | 56.42 | 56.42 | -0.14 | -0.25% |
| Oct 9, 2026 | 56.56 | 56.56 | 56.56 | 56.56 | +0.40 | +0.71% |
| Oct 8, 2026 | 56.16 | 56.16 | 56.16 | 56.16 | -0.35 | -0.62% |
| Oct 7, 2026 | 56.51 | 56.51 | 56.51 | 56.51 | -0.39 | -0.69% |
| Oct 6, 2026 | 56.90 | 56.90 | 56.90 | 56.90 | +0.21 | +0.37% |
| Oct 5, 2026 | 56.69 | 56.69 | 56.69 | 56.69 | +0.35 | +0.62% |
| Oct 2, 2026 | 56.34 | 56.34 | 56.34 | 56.34 | +0.48 | +0.86% |
| Oct 1, 2026 | 55.86 | 55.86 | 55.86 | 55.86 | -0.01 | -0.02% |
| Sep 30, 2026 | 55.87 | 55.87 | 55.87 | 55.87 | -0.25 | -0.45% |
| Sep 29, 2026 | 56.12 | 56.12 | 56.12 | 56.12 | -0.05 | -0.09% |
| Sep 28, 2026 | 56.17 | 56.17 | 56.17 | 56.17 | -0.48 | -0.85% |
| Sep 25, 2026 | 56.65 | 56.65 | 56.65 | 56.65 | +0.36 | +0.64% |
| Sep 24, 2026 | 56.29 | 56.29 | 56.29 | 56.29 | -0.15 | -0.27% |
| Sep 23, 2026 | 56.44 | 56.44 | 56.44 | 56.44 | -0.60 | -1.05% |
| Sep 22, 2026 | 57.04 | 57.04 | 57.04 | 57.04 | +0.07 | +0.12% |
| Sep 21, 2026 | 56.97 | 56.97 | 56.97 | 56.97 | +0.80 | +1.42% |
| Sep 18, 2026 | 56.17 | 56.17 | 56.17 | 56.17 | -0.19 | -0.34% |
| Sep 17, 2026 | 56.36 | 56.36 | 56.36 | 56.36 | +0.67 | +1.20% |
| Sep 16, 2026 | 55.69 | 55.69 | 55.69 | 55.69 | -0.22 | -0.39% |
| Sep 15, 2026 | 55.91 | 55.91 | 55.91 | 55.91 | -0.28 | -0.50% |
| Sep 14, 2026 | 56.19 | 56.19 | 56.19 | 56.19 | -0.42 | -0.74% |
| Sep 11, 2026 | 56.61 | 56.61 | 56.61 | 56.61 | +0.46 | +0.82% |
| Sep 10, 2026 | 56.15 | 56.15 | 56.15 | 56.15 | -0.47 | -0.83% |
| Sep 9, 2026 | 56.62 | 56.62 | 56.62 | 56.62 | -0.35 | -0.61% |
| Sep 8, 2026 | 56.97 | 56.97 | 56.97 | 56.97 | -0.24 | -0.42% |
| Sep 4, 2026 | 57.21 | 57.21 | 57.21 | 57.21 | -0.07 | -0.12% |
| Sep 3, 2026 | 57.28 | 57.28 | 57.28 | 57.28 | +0.63 | +1.11% |
| Sep 2, 2026 | 56.65 | 56.65 | 56.65 | 56.65 | +0.23 | +0.41% |
| Sep 1, 2026 | 56.42 | 56.42 | 56.42 | 56.42 | -0.41 | -0.72% |
| Aug 31, 2026 | 56.83 | 56.83 | 56.83 | 56.83 | -0.15 | -0.26% |
| Aug 28, 2026 | 56.98 | 56.98 | 56.98 | 56.98 | -0.23 | -0.40% |
| Aug 27, 2026 | 57.21 | 57.21 | 57.21 | 57.21 | +0.27 | +0.47% |
| Aug 26, 2026 | 56.94 | 56.94 | 56.94 | 56.94 | -0.04 | -0.07% |
| Aug 25, 2026 | 56.98 | 56.98 | 56.98 | 56.98 | +0.30 | +0.53% |
| Aug 24, 2026 | 56.68 | 56.68 | 56.68 | 56.68 | -0.25 | -0.44% |
| Aug 21, 2026 | 56.93 | 56.93 | 56.93 | 56.93 | +0.40 | +0.71% |
| Aug 20, 2026 | 56.53 | 56.53 | 56.53 | 56.53 | -0.31 | -0.55% |
| Aug 19, 2026 | 56.84 | 56.84 | 56.84 | 56.84 | +0.17 | +0.30% |
| Aug 18, 2026 | 56.67 | 56.67 | 56.67 | 56.67 | -0.61 | -1.06% |
| Aug 17, 2026 | 57.28 | 57.28 | 57.28 | 57.28 | -0.14 | -0.24% |
| Aug 14, 2026 | 57.42 | 57.42 | 57.42 | 57.42 | -0.05 | -0.09% |
| Aug 13, 2026 | 57.47 | 57.47 | 57.47 | 57.47 | +0.30 | +0.52% |
65 days, newest first. Daily bars as drawn on the VTWAX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.