Nasdaq - Delayed Quote
USD
Vanguard Total World Stock Index Admiral (VTWAX)
57.21
-0.07
(-0.12%)
At close: September 4 at 8:04:12 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
57.21
57.21
57.21
57.21
57.21
-
Sep 3, 2026
57.28
57.28
57.28
57.28
57.28
-
Sep 2, 2026
56.65
56.65
56.65
56.65
56.65
-
Sep 1, 2026
56.42
56.42
56.42
56.42
56.42
-
Aug 31, 2026
56.83
56.83
56.83
56.83
56.83
-
Aug 28, 2026
56.98
56.98
56.98
56.98
56.98
-
Aug 27, 2026
57.21
57.21
57.21
57.21
57.21
-
Aug 26, 2026
56.94
56.94
56.94
56.94
56.94
-
Aug 25, 2026
56.98
56.98
56.98
56.98
56.98
-
Aug 24, 2026
56.68
56.68
56.68
56.68
56.68
-
Aug 21, 2026
56.93
56.93
56.93
56.93
56.93
-
Aug 20, 2026
56.53
56.53
56.53
56.53
56.53
-
Aug 19, 2026
56.84
56.84
56.84
56.84
56.84
-
Aug 18, 2026
56.67
56.67
56.67
56.67
56.67
-
Aug 17, 2026
57.28
57.28
57.28
57.28
57.28
-
Aug 14, 2026
57.42
57.42
57.42
57.42
57.42
-
Aug 13, 2026
57.47
57.47
57.47
57.47
57.47
-
Aug 12, 2026
57.17
57.17
57.17
57.17
57.17
-
Aug 11, 2026
56.91
56.91
56.91
56.91
56.91
-
Aug 10, 2026
56.99
56.99
56.99
56.99
56.99
-
Aug 7, 2026
57.08
57.08
57.08
57.08
57.08
-
Aug 6, 2026
56.61
56.61
56.61
56.61
56.61
-
Aug 5, 2026
56.75
56.75
56.75
56.75
56.75
-
Aug 4, 2026
56.83
56.83
56.83
56.83
56.83
-
Aug 3, 2026
55.90
55.90
55.90
55.90
55.90
-
Jul 31, 2026
55.25
55.25
55.25
55.25
55.25
-
Jul 30, 2026
55.03
55.03
55.03
55.03
55.03
-
Jul 29, 2026
53.93
53.93
53.93
53.93
53.93
-
Jul 28, 2026
54.62
54.62
54.62
54.62
54.62
-
Jul 27, 2026
54.70
54.70
54.70
54.70
54.70
-
Jul 24, 2026
54.56
54.56
54.56
54.56
54.56
-
Jul 23, 2026
54.66
54.66
54.66
54.66
54.66
-
Jul 22, 2026
55.23
55.23
55.23
55.23
55.23
-
Jul 21, 2026
55.30
55.30
55.30
55.30
55.30
-
Jul 20, 2026
54.61
54.61
54.61
54.61
54.61
-
Jul 17, 2026
54.81
54.81
54.81
54.81
54.81
-
Jul 16, 2026
55.31
55.31
55.31
55.31
55.31
-
Jul 15, 2026
55.69
55.69
55.69
55.69
55.69
-
Jul 14, 2026
55.45
55.45
55.45
55.45
55.45
-
Jul 13, 2026
55.13
55.13
55.13
55.13
55.13
-
Jul 10, 2026
55.77
55.77
55.77
55.77
55.77
-
Jul 9, 2026
55.57
55.57
55.57
55.57
55.57
-
Jul 8, 2026
55.16
55.16
55.16
55.16
55.16
-
Jul 7, 2026
55.35
55.35
55.35
55.35
55.35
-
Jul 6, 2026
55.89
55.89
55.89
55.89
55.89
-
Jul 2, 2026
55.26
55.26
55.26
55.26
55.26
-
Jul 1, 2026
55.22
55.22
55.22
55.22
55.22
-
Jun 30, 2026
55.60
55.60
55.60
55.60
55.60
-
Jun 29, 2026
55.21
55.21
55.21
55.21
55.21
-
Jun 26, 2026
54.63
54.63
54.63
54.63
54.63
-
Jun 25, 2026
54.78
54.78
54.78
54.78
54.78
-
Jun 24, 2026
54.61
54.61
54.61
54.61
54.61
-
Jun 23, 2026
54.63
54.63
54.63
54.63
54.63
-
Jun 22, 2026
55.75
55.75
55.75
55.75
55.75
-
Jun 18, 2026
0.195
Distribution
Fund distributions shown include income and capital gains
Jun 18, 2026
55.83
55.83
55.83
55.83
55.83
-
Jun 17, 2026
55.36
55.36
55.36
55.36
55.17
-
Jun 16, 2026
55.89
55.89
55.89
55.89
55.69
-
Jun 15, 2026
56.19
56.19
56.19
56.19
55.99
-
Jun 12, 2026
55.33
55.33
55.33
55.33
55.14
-
Jun 11, 2026
55.01
55.01
55.01
55.01
54.82
-
Jun 10, 2026
53.75
53.75
53.75
53.75
53.56
-
Jun 9, 2026
54.63
54.63
54.63
54.63
54.44
-
Jun 8, 2026
54.63
54.63
54.63
54.63
54.44
-
Jun 5, 2026
54.44
54.44
54.44
54.44
54.25
-
Jun 4, 2026
56.14
56.14
56.14
56.14
55.94
-
Jun 3, 2026
55.96
55.96
55.96
55.96
55.76
-
Jun 2, 2026
56.39
56.39
56.39
56.39
56.19
-
Jun 1, 2026
56.18
56.18
56.18
56.18
55.98
-
May 29, 2026
55.99
55.99
55.99
55.99
55.79
-
May 28, 2026
55.87
55.87
55.87
55.87
55.67
-
May 27, 2026
55.62
55.62
55.62
55.62
55.42
-
May 26, 2026
55.68
55.68
55.68
55.68
55.48
-
May 22, 2026
55.09
55.09
55.09
55.09
54.90
-
May 21, 2026
54.93
54.93
54.93
54.93
54.74
-
May 20, 2026
54.69
54.69
54.69
54.69
54.50
-
May 19, 2026
54.02
54.02
54.02
54.02
53.83
-
May 18, 2026
54.42
54.42
54.42
54.42
54.23
-
May 15, 2026
54.35
54.35
54.35
54.35
54.16
-
May 14, 2026
55.27
55.27
55.27
55.27
55.08
-
May 13, 2026
55.02
55.02
55.02
55.02
54.83
-
May 12, 2026
54.67
54.67
54.67
54.67
54.48
-
May 11, 2026
54.96
54.96
54.96
54.96
54.77
-
May 8, 2026
54.88
54.88
54.88
54.88
54.69
-
May 7, 2026
54.48
54.48
54.48
54.48
54.29
-
May 6, 2026
54.87
54.87
54.87
54.87
54.68
-
May 5, 2026
53.86
53.86
53.86
53.86
53.67
-
May 4, 2026
53.36
53.36
53.36
53.36
53.17
-
May 1, 2026
53.56
53.56
53.56
53.56
53.37
-
Apr 30, 2026
53.52
53.52
53.52
53.52
53.33
-
Apr 29, 2026
52.79
52.79
52.79
52.79
52.60
-
Apr 28, 2026
52.91
52.91
52.91
52.91
52.72
-
Apr 27, 2026
53.19
53.19
53.19
53.19
53.00
-
Apr 24, 2026
53.20
53.20
53.20
53.20
53.01
-
Apr 23, 2026
52.81
52.81
52.81
52.81
52.62
-
Apr 22, 2026
53.13
53.13
53.13
53.13
52.94
-
Apr 21, 2026
52.71
52.71
52.71
52.71
52.52
-
Apr 20, 2026
53.22
53.22
53.22
53.22
53.03
-
Apr 17, 2026
53.34
53.34
53.34
53.34
53.15
-
Apr 16, 2026
52.69
52.69
52.69
52.69
52.50
-
Apr 15, 2026
52.60
52.60
52.60
52.60
52.41
-
Apr 14, 2026
52.34
52.34
52.34
52.34
52.16
-
Apr 13, 2026
51.82
51.82
51.82
51.82
51.64
-
Apr 10, 2026
51.32
51.32
51.32
51.32
51.14
-
Apr 9, 2026
51.34
51.34
51.34
51.34
51.16
-
Apr 8, 2026
51.19
51.19
51.19
51.19
51.01
-
Apr 7, 2026
49.59
49.59
49.59
49.59
49.42
-
Apr 6, 2026
49.55
49.55
49.55
49.55
49.38
-
Apr 2, 2026
49.33
49.33
49.33
49.33
49.16
-
Apr 1, 2026
49.41
49.41
49.41
49.41
49.24
-
Mar 31, 2026
48.89
48.89
48.89
48.89
48.72
-
Mar 30, 2026
47.50
47.50
47.50
47.50
47.33
-
Mar 27, 2026
47.67
47.67
47.67
47.67
47.50
-
Mar 26, 2026
48.31
48.31
48.31
48.31
48.14
-
Mar 25, 2026
49.30
49.30
49.30
49.30
49.13
-
Mar 24, 2026
48.83
48.83
48.83
48.83
48.66
-
Mar 23, 2026
49.00
49.00
49.00
49.00
48.83
-
Mar 20, 2026
0.112
Distribution
Fund distributions shown include income and capital gains
Mar 20, 2026
48.28
48.28
48.28
48.28
48.11
-
Mar 19, 2026
49.41
49.41
49.41
49.41
49.12
-
Mar 18, 2026
49.54
49.54
49.54
49.54
49.25
-
Mar 17, 2026
50.25
50.25
50.25
50.25
49.96
-
Mar 16, 2026
50.08
50.08
50.08
50.08
49.79
-
Mar 13, 2026
49.41
49.41
49.41
49.41
49.12
-
Mar 12, 2026
49.76
49.76
49.76
49.76
49.47
-
Mar 11, 2026
50.66
50.66
50.66
50.66
50.37
-
Mar 10, 2026
50.71
50.71
50.71
50.71
50.42
-
Mar 9, 2026
50.67
50.67
50.67
50.67
50.38
-
Mar 6, 2026
50.29
50.29
50.29
50.29
50.00
-
Mar 5, 2026
50.90
50.90
50.90
50.90
50.61
-
Mar 4, 2026
51.37
51.37
51.37
51.37
51.07
-
Mar 3, 2026
51.05
51.05
51.05
51.05
50.75
-
Mar 2, 2026
52.10
52.10
52.10
52.10
51.80
-
Feb 27, 2026
52.37
52.37
52.37
52.37
52.07
-
Feb 26, 2026
52.52
52.52
52.52
52.52
52.22
-
Feb 25, 2026
52.69
52.69
52.69
52.69
52.39
-
Feb 24, 2026
52.27
52.27
52.27
52.27
51.97
-
Feb 23, 2026
51.87
51.87
51.87
51.87
51.57
-
Feb 20, 2026
52.35
52.35
52.35
52.35
52.05
-
Feb 19, 2026
51.94
51.94
51.94
51.94
51.64
-
Feb 18, 2026
52.03
52.03
52.03
52.03
51.73
-
Feb 17, 2026
51.78
51.78
51.78
51.78
51.48
-
Feb 13, 2026
51.77
51.77
51.77
51.77
51.47
-
Feb 12, 2026
51.65
51.65
51.65
51.65
51.35
-
Feb 11, 2026
52.37
52.37
52.37
52.37
52.07
-
Feb 10, 2026
52.23
52.23
52.23
52.23
51.93
-
Feb 9, 2026
52.28
52.28
52.28
52.28
51.98
-
Feb 6, 2026
51.83
51.83
51.83
51.83
51.53
-
Feb 5, 2026
50.77
50.77
50.77
50.77
50.48
-
Feb 4, 2026
51.39
51.39
51.39
51.39
51.09
-
Feb 3, 2026
51.56
51.56
51.56
51.56
51.26
-
Feb 2, 2026
51.73
51.73
51.73
51.73
51.43
-
Jan 30, 2026
51.50
51.50
51.50
51.50
51.20
-
Jan 29, 2026
51.96
51.96
51.96
51.96
51.66
-
Jan 28, 2026
51.99
51.99
51.99
51.99
51.69
-
Jan 27, 2026
52.04
52.04
52.04
52.04
51.74
-
Jan 26, 2026
51.62
51.62
51.62
51.62
51.32
-
Jan 23, 2026
51.40
51.40
51.40
51.40
51.10
-
Jan 22, 2026
51.31
51.31
51.31
51.31
51.01
-
Jan 21, 2026
50.98
50.98
50.98
50.98
50.69
-
Jan 20, 2026
50.43
50.43
50.43
50.43
50.14
-
Jan 16, 2026
51.30
51.30
51.30
51.30
51.00
-
Jan 15, 2026
51.32
51.32
51.32
51.32
51.02
-
Jan 14, 2026
51.16
51.16
51.16
51.16
50.86
-
Jan 13, 2026
51.25
51.25
51.25
51.25
50.95
-
Jan 12, 2026
51.39
51.39
51.39
51.39
51.09
-
Jan 9, 2026
51.18
51.18
51.18
51.18
50.88
-
Jan 8, 2026
50.84
50.84
50.84
50.84
50.55
-
Jan 7, 2026
50.82
50.82
50.82
50.82
50.53
-
Jan 6, 2026
51.02
51.02
51.02
51.02
50.73
-
Jan 5, 2026
50.72
50.72
50.72
50.72
50.43
-
Jan 2, 2026
50.29
50.29
50.29
50.29
50.00
-
Dec 31, 2025
49.95
49.95
49.95
49.95
49.66
-
Dec 30, 2025
50.23
50.23
50.23
50.23
49.94
-
Dec 29, 2025
50.26
50.26
50.26
50.26
49.97
-
Dec 26, 2025
50.42
50.42
50.42
50.42
50.13
-
Dec 24, 2025
50.38
50.38
50.38
50.38
50.09
-
Dec 23, 2025
50.28
50.28
50.28
50.28
49.99
-
Dec 22, 2025
50.04
50.04
50.04
50.04
49.75
-
Dec 19, 2025
0.391
Distribution
Fund distributions shown include income and capital gains
Dec 19, 2025
49.71
49.71
49.71
49.71
49.42
-
Dec 18, 2025
49.72
49.72
49.72
49.72
49.04
-
Dec 17, 2025
49.33
49.33
49.33
49.33
48.66
-
Dec 16, 2025
49.79
49.79
49.79
49.79
49.11
-
Dec 15, 2025
50.00
50.00
50.00
50.00
49.32
-
Dec 12, 2025
50.00
50.00
50.00
50.00
49.32
-
Dec 11, 2025
50.47
50.47
50.47
50.47
49.78
-
Dec 10, 2025
50.34
50.34
50.34
50.34
49.66
-
Dec 9, 2025
49.89
49.89
49.89
49.89
49.21
-
Dec 8, 2025
49.96
49.96
49.96
49.96
49.28
-
Dec 5, 2025
50.10
50.10
50.10
50.10
49.42
-
Dec 4, 2025
50.02
50.02
50.02
50.02
49.34
-
Dec 3, 2025
49.93
49.93
49.93
49.93
49.25
-
Dec 2, 2025
49.75
49.75
49.75
49.75
49.07
-
Dec 1, 2025
49.62
49.62
49.62
49.62
48.95
-
Nov 28, 2025
49.86
49.86
49.86
49.86
49.18
-
Nov 26, 2025
49.62
49.62
49.62
49.62
48.95
-
Nov 25, 2025
49.21
49.21
49.21
49.21
48.54
-
Nov 24, 2025
48.74
48.74
48.74
48.74
48.08
-
Nov 21, 2025
48.19
48.19
48.19
48.19
47.53
-
Nov 20, 2025
47.68
47.68
47.68
47.68
47.03
-
Nov 19, 2025
48.41
48.41
48.41
48.41
47.75
-
Nov 18, 2025
48.36
48.36
48.36
48.36
47.70
-
Nov 17, 2025
48.76
48.76
48.76
48.76
48.10
-
Nov 14, 2025
49.27
49.27
49.27
49.27
48.60
-
Nov 13, 2025
49.33
49.33
49.33
49.33
48.66
-
Nov 12, 2025
50.06
50.06
50.06
50.06
49.38
-
Nov 11, 2025
49.95
49.95
49.95
49.95
49.27
-
Nov 10, 2025
49.81
49.81
49.81
49.81
49.13
-
Nov 7, 2025
49.12
49.12
49.12
49.12
48.45
-
Nov 6, 2025
49.03
49.03
49.03
49.03
48.36
-
Nov 5, 2025
49.46
49.46
49.46
49.46
48.79
-
Nov 4, 2025
49.22
49.22
49.22
49.22
48.55
-
Nov 3, 2025
49.86
49.86
49.86
49.86
49.18
-
Oct 31, 2025
49.75
49.75
49.75
49.75
49.07
-
Oct 30, 2025
49.67
49.67
49.67
49.67
48.99
-
Oct 29, 2025
50.07
50.07
50.07
50.07
49.39
-
Oct 28, 2025
50.19
50.19
50.19
50.19
49.51
-
Oct 27, 2025
50.16
50.16
50.16
50.16
49.48
-
Oct 24, 2025
49.65
49.65
49.65
49.65
48.97
-
Oct 23, 2025
49.35
49.35
49.35
49.35
48.68
-
Oct 22, 2025
49.02
49.02
49.02
49.02
48.35
-
Oct 21, 2025
49.23
49.23
49.23
49.23
48.56
-
Oct 20, 2025
49.37
49.37
49.37
49.37
48.70
-
Oct 17, 2025
48.85
48.85
48.85
48.85
48.19
-
Oct 16, 2025
48.72
48.72
48.72
48.72
48.06
-
Oct 15, 2025
48.87
48.87
48.87
48.87
48.21
-
Oct 14, 2025
48.59
48.59
48.59
48.59
47.93
-
Oct 13, 2025
48.62
48.62
48.62
48.62
47.96
-
Oct 10, 2025
47.87
47.87
47.87
47.87
47.22
-
Oct 9, 2025
49.14
49.14
49.14
49.14
48.47
-
Oct 8, 2025
49.39
49.39
49.39
49.39
48.72
-
Oct 7, 2025
49.11
49.11
49.11
49.11
48.44
-
Oct 6, 2025
49.41
49.41
49.41
49.41
48.74
-
Oct 3, 2025
49.23
49.23
49.23
49.23
48.56
-
Oct 2, 2025
49.11
49.11
49.11
49.11
48.44
-
Oct 1, 2025
49.03
49.03
49.03
49.03
48.36
-
Sep 30, 2025
48.83
48.83
48.83
48.83
48.17
-
Sep 29, 2025
48.61
48.61
48.61
48.61
47.95
-
Sep 26, 2025
48.43
48.43
48.43
48.43
47.77
-
Sep 25, 2025
48.20
48.20
48.20
48.20
47.54
-
Sep 24, 2025
48.47
48.47
48.47
48.47
47.81
-
Sep 23, 2025
48.67
48.67
48.67
48.67
48.01
-
Sep 22, 2025
48.87
48.87
48.87
48.87
48.21
-
Sep 19, 2025
0.166
Distribution
Fund distributions shown include income and capital gains
Sep 19, 2025
48.68
48.68
48.68
48.68
48.02
-
Sep 18, 2025
48.78
48.78
48.78
48.78
47.95
-
Sep 17, 2025
48.55
48.55
48.55
48.55
47.73
-
Sep 16, 2025
48.62
48.62
48.62
48.62
47.80
-
Sep 15, 2025
48.61
48.61
48.61
48.61
47.79
-
Sep 12, 2025
48.35
48.35
48.35
48.35
47.53
-
Sep 11, 2025
48.43
48.43
48.43
48.43
47.61
-
Sep 10, 2025
47.98
47.98
47.98
47.98
47.17
-
Sep 9, 2025
47.86
47.86
47.86
47.86
47.05
-
Sep 8, 2025
47.80
47.80
47.80
47.80
46.99
-
Sep 5, 2025
47.57
47.57
47.57
47.57
46.76
-
