Vanguard Windsor Admiral VWNEX
87.13 USD +0.20 (+0.23%)
Regular-session close
Day range unavailable
71.36 52-week range 88.08
- YTD
- +17.54%
- 1 year
- +15.21%
VWNEX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 86.93 | 86.93 | 86.93 | 86.93 | -0.71 | -0.81% |
| Nov 11, 2026 | 87.64 | 87.64 | 87.64 | 87.64 | +0.28 | +0.32% |
| Nov 10, 2026 | 87.36 | 87.36 | 87.36 | 87.36 | +0.07 | +0.08% |
| Nov 9, 2026 | 87.29 | 87.29 | 87.29 | 87.29 | +1.85 | +2.17% |
| Nov 6, 2026 | 85.44 | 85.44 | 85.44 | 85.44 | -0.16 | -0.19% |
| Nov 5, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | -2.48 | -2.82% |
| Nov 4, 2026 | 88.08 | 88.08 | 88.08 | 88.08 | +1.87 | +2.17% |
| Nov 3, 2026 | 86.21 | 86.21 | 86.21 | 86.21 | -0.15 | -0.17% |
| Nov 2, 2026 | 86.36 | 86.36 | 86.36 | 86.36 | +0.60 | +0.70% |
| Oct 30, 2026 | 85.76 | 85.76 | 85.76 | 85.76 | -0.31 | -0.36% |
| Oct 29, 2026 | 86.07 | 86.07 | 86.07 | 86.07 | +0.70 | +0.82% |
| Oct 28, 2026 | 85.37 | 85.37 | 85.37 | 85.37 | +0.32 | +0.38% |
| Oct 27, 2026 | 85.05 | 85.05 | 85.05 | 85.05 | 0.00 | 0.00% |
| Oct 26, 2026 | 85.05 | 85.05 | 85.05 | 85.05 | +0.12 | +0.14% |
| Oct 23, 2026 | 84.93 | 84.93 | 84.93 | 84.93 | -0.63 | -0.74% |
| Oct 22, 2026 | 85.56 | 85.56 | 85.56 | 85.56 | +0.41 | +0.48% |
| Oct 21, 2026 | 85.15 | 85.15 | 85.15 | 85.15 | +0.40 | +0.47% |
| Oct 20, 2026 | 84.75 | 84.75 | 84.75 | 84.75 | +0.87 | +1.04% |
| Oct 19, 2026 | 83.88 | 83.88 | 83.88 | 83.88 | -0.18 | -0.21% |
| Oct 16, 2026 | 84.06 | 84.06 | 84.06 | 84.06 | -0.12 | -0.14% |
| Oct 15, 2026 | 84.18 | 84.18 | 84.18 | 84.18 | +1.08 | +1.30% |
| Oct 14, 2026 | 83.10 | 83.10 | 83.10 | 83.10 | -0.23 | -0.28% |
| Oct 13, 2026 | 83.33 | 83.33 | 83.33 | 83.33 | -0.11 | -0.13% |
| Oct 12, 2026 | 83.44 | 83.44 | 83.44 | 83.44 | +0.21 | +0.25% |
| Oct 9, 2026 | 83.23 | 83.23 | 83.23 | 83.23 | +0.69 | +0.84% |
| Oct 8, 2026 | 82.54 | 82.54 | 82.54 | 82.54 | +0.40 | +0.49% |
| Oct 7, 2026 | 82.14 | 82.14 | 82.14 | 82.14 | -0.60 | -0.73% |
| Oct 6, 2026 | 82.74 | 82.74 | 82.74 | 82.74 | +0.39 | +0.47% |
| Oct 5, 2026 | 82.35 | 82.35 | 82.35 | 82.35 | +0.55 | +0.67% |
| Oct 2, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | +0.41 | +0.50% |
| Oct 1, 2026 | 81.39 | 81.39 | 81.39 | 81.39 | +0.30 | +0.37% |
| Sep 30, 2026 | 81.09 | 81.09 | 81.09 | 81.09 | -0.58 | -0.71% |
| Sep 29, 2026 | 81.67 | 81.67 | 81.67 | 81.67 | -0.27 | -0.33% |
| Sep 28, 2026 | 81.94 | 81.94 | 81.94 | 81.94 | -0.66 | -0.80% |
| Sep 25, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | +0.66 | +0.81% |
| Sep 24, 2026 | 81.94 | 81.94 | 81.94 | 81.94 | -0.25 | -0.30% |
| Sep 23, 2026 | 82.19 | 82.19 | 82.19 | 82.19 | -0.50 | -0.60% |
| Sep 22, 2026 | 82.69 | 82.69 | 82.69 | 82.69 | -0.23 | -0.28% |
| Sep 21, 2026 | 82.92 | 82.92 | 82.92 | 82.92 | +0.42 | +0.51% |
| Sep 18, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | -0.40 | -0.48% |
| Sep 17, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | +0.31 | +0.38% |
| Sep 16, 2026 | 82.59 | 82.59 | 82.59 | 82.59 | -0.87 | -1.04% |
| Sep 15, 2026 | 83.46 | 83.46 | 83.46 | 83.46 | -0.33 | -0.39% |
| Sep 14, 2026 | 83.79 | 83.79 | 83.79 | 83.79 | -0.16 | -0.19% |
| Sep 11, 2026 | 83.95 | 83.95 | 83.95 | 83.95 | +0.67 | +0.80% |
| Sep 10, 2026 | 83.28 | 83.28 | 83.28 | 83.28 | -0.35 | -0.42% |
| Sep 9, 2026 | 83.63 | 83.63 | 83.63 | 83.63 | -0.69 | -0.82% |
| Sep 8, 2026 | 84.32 | 84.32 | 84.32 | 84.32 | -1.04 | -1.22% |
| Sep 4, 2026 | 85.36 | 85.36 | 85.36 | 85.36 | -0.33 | -0.39% |
| Sep 3, 2026 | 85.69 | 85.69 | 85.69 | 85.69 | +0.82 | +0.97% |
| Sep 2, 2026 | 84.87 | 84.87 | 84.87 | 84.87 | +0.55 | +0.65% |
| Sep 1, 2026 | 84.32 | 84.32 | 84.32 | 84.32 | -0.63 | -0.74% |
| Aug 31, 2026 | 84.95 | 84.95 | 84.95 | 84.95 | -0.36 | -0.42% |
| Aug 28, 2026 | 85.31 | 85.31 | 85.31 | 85.31 | +0.09 | +0.11% |
| Aug 27, 2026 | 85.22 | 85.22 | 85.22 | 85.22 | -0.16 | -0.19% |
| Aug 26, 2026 | 85.38 | 85.38 | 85.38 | 85.38 | +0.13 | +0.15% |
| Aug 25, 2026 | 85.25 | 85.25 | 85.25 | 85.25 | -0.35 | -0.41% |
| Aug 24, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | +0.02 | +0.02% |
| Aug 21, 2026 | 85.58 | 85.58 | 85.58 | 85.58 | +0.69 | +0.81% |
| Aug 20, 2026 | 84.89 | 84.89 | 84.89 | 84.89 | -0.68 | -0.79% |
| Aug 19, 2026 | 85.57 | 85.57 | 85.57 | 85.57 | +0.61 | +0.72% |
| Aug 18, 2026 | 84.96 | 84.96 | 84.96 | 84.96 | -0.27 | -0.32% |
| Aug 17, 2026 | 85.23 | 85.23 | 85.23 | 85.23 | -0.95 | -1.10% |
| Aug 14, 2026 | 86.18 | 86.18 | 86.18 | 86.18 | +0.14 | +0.16% |
| Aug 13, 2026 | 86.04 | 86.04 | 86.04 | 86.04 | +0.53 | +0.62% |
65 days, newest first. Daily bars as drawn on the VWNEX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.