Nasdaq - Delayed Quote
USD
Vanguard Windsor II Admiral (VWNAX)
94.75
-0.57
(-0.60%)
At close: 8:08:35 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
Oct 29, 2026
95.32
95.32
95.32
95.32
95.32
-
Oct 28, 2026
94.88
94.88
94.88
94.88
94.88
-
Oct 27, 2026
94.61
94.61
94.61
94.61
94.61
-
Oct 26, 2026
94.85
94.85
94.85
94.85
94.85
-
Oct 23, 2026
94.77
94.77
94.77
94.77
94.77
-
Oct 22, 2026
95.29
95.29
95.29
95.29
95.29
-
Oct 21, 2026
94.57
94.57
94.57
94.57
94.57
-
Oct 20, 2026
94.50
94.50
94.50
94.50
94.50
-
Oct 19, 2026
93.66
93.66
93.66
93.66
93.66
-
Oct 16, 2026
93.79
93.79
93.79
93.79
93.79
-
Oct 15, 2026
94.08
94.08
94.08
94.08
94.08
-
Oct 14, 2026
92.75
92.75
92.75
92.75
92.75
-
Oct 13, 2026
93.22
93.22
93.22
93.22
93.22
-
Oct 12, 2026
93.12
93.12
93.12
93.12
93.12
-
Oct 9, 2026
92.61
92.61
92.61
92.61
92.61
-
Oct 8, 2026
92.24
92.24
92.24
92.24
92.24
-
Oct 7, 2026
91.80
91.80
91.80
91.80
91.80
-
Oct 6, 2026
92.40
92.40
92.40
92.40
92.40
-
Oct 5, 2026
92.19
92.19
92.19
92.19
92.19
-
Oct 2, 2026
91.49
91.49
91.49
91.49
91.49
-
Oct 1, 2026
91.24
91.24
91.24
91.24
91.24
-
Sep 30, 2026
91.00
91.00
91.00
91.00
91.00
-
Sep 29, 2026
91.57
91.57
91.57
91.57
91.57
-
Sep 28, 2026
91.70
91.70
91.70
91.70
91.70
-
Sep 25, 2026
92.61
92.61
92.61
92.61
92.61
-
Sep 24, 2026
92.07
92.07
92.07
92.07
92.07
-
Sep 23, 2026
92.37
92.37
92.37
92.37
92.37
-
Sep 22, 2026
92.94
92.94
92.94
92.94
92.94
-
Sep 21, 2026
93.38
93.38
93.38
93.38
93.38
-
Sep 18, 2026
92.63
92.63
92.63
92.63
92.63
-
Sep 17, 2026
93.20
93.20
93.20
93.20
93.20
-
Sep 16, 2026
92.75
92.75
92.75
92.75
92.75
-
Sep 15, 2026
93.82
93.82
93.82
93.82
93.82
-
Sep 14, 2026
94.23
94.23
94.23
94.23
94.23
-
Sep 11, 2026
93.96
93.96
93.96
93.96
93.96
-
Sep 10, 2026
93.27
93.27
93.27
93.27
93.27
-
Sep 9, 2026
93.50
93.50
93.50
93.50
93.50
-
Sep 8, 2026
94.20
94.20
94.20
94.20
94.20
-
Sep 4, 2026
95.48
95.48
95.48
95.48
95.48
-
Sep 3, 2026
96.05
96.05
96.05
96.05
96.05
-
Sep 2, 2026
95.14
95.14
95.14
95.14
95.14
-
Sep 1, 2026
94.59
94.59
94.59
94.59
94.59
-
Aug 31, 2026
95.06
95.06
95.06
95.06
95.06
-
Aug 28, 2026
95.61
95.61
95.61
95.61
95.61
-
Aug 27, 2026
95.32
95.32
95.32
95.32
95.32
-
Aug 26, 2026
95.06
95.06
95.06
95.06
95.06
-
Aug 25, 2026
95.00
95.00
95.00
95.00
95.00
-
Aug 24, 2026
95.15
95.15
95.15
95.15
95.15
-
Aug 21, 2026
95.09
95.09
95.09
95.09
95.09
-
Aug 20, 2026
94.24
94.24
94.24
94.24
94.24
-
Aug 19, 2026
94.86
94.86
94.86
94.86
94.86
-
Aug 18, 2026
94.31
94.31
94.31
94.31
94.31
-
Aug 17, 2026
94.40
94.40
94.40
94.40
94.40
-
Aug 14, 2026
95.48
95.48
95.48
95.48
95.48
-
Aug 13, 2026
95.56
95.56
95.56
95.56
95.56
-
Aug 12, 2026
94.56
94.56
94.56
94.56
94.56
-
Aug 11, 2026
94.59
94.59
94.59
94.59
94.59
-
Aug 10, 2026
94.67
94.67
94.67
94.67
94.67
-
Aug 7, 2026
94.40
94.40
94.40
94.40
94.40
-
Aug 6, 2026
93.66
93.66
93.66
93.66
93.66
-
Aug 5, 2026
93.62
93.62
93.62
93.62
93.62
-
Aug 4, 2026
93.79
93.79
93.79
93.79
93.79
-
Aug 3, 2026
92.92
92.92
92.92
92.92
92.92
-
Jul 31, 2026
91.78
91.78
91.78
91.78
91.78
-
Jul 30, 2026
91.47
91.47
91.47
91.47
91.47
-
Jul 29, 2026
91.21
91.21
91.21
91.21
91.21
-
Jul 28, 2026
91.77
91.77
91.77
91.77
91.77
-
Jul 27, 2026
90.26
90.26
90.26
90.26
90.26
-
Jul 24, 2026
89.43
89.43
89.43
89.43
89.43
-
Jul 23, 2026
88.65
88.65
88.65
88.65
88.65
-
Jul 22, 2026
89.41
89.41
89.41
89.41
89.41
-
Jul 21, 2026
89.63
89.63
89.63
89.63
89.63
-
Jul 20, 2026
89.32
89.32
89.32
89.32
89.32
-
Jul 17, 2026
89.48
89.48
89.48
89.48
89.48
-
Jul 16, 2026
90.34
90.34
90.34
90.34
90.34
-
Jul 15, 2026
89.87
89.87
89.87
89.87
89.87
-
Jul 14, 2026
89.50
89.50
89.50
89.50
89.50
-
Jul 13, 2026
90.08
90.08
90.08
90.08
90.08
-
Jul 10, 2026
90.09
90.09
90.09
90.09
90.09
-
Jul 9, 2026
89.64
89.64
89.64
89.64
89.64
-
Jul 8, 2026
89.17
89.17
89.17
89.17
89.17
-
Jul 7, 2026
90.29
90.29
90.29
90.29
90.29
-
Jul 6, 2026
90.24
90.24
90.24
90.24
90.24
-
Jul 2, 2026
89.70
89.70
89.70
89.70
89.70
-
Jul 1, 2026
88.85
88.85
88.85
88.85
88.85
-
Jun 30, 2026
88.30
88.30
88.30
88.30
88.30
-
Jun 29, 2026
88.25
88.25
88.25
88.25
88.25
-
Jun 26, 2026
87.89
87.89
87.89
87.89
87.89
-
Jun 25, 2026
87.44
87.44
87.44
87.44
87.44
-
Jun 24, 2026
87.19
87.19
87.19
87.19
87.19
-
Jun 23, 2026
86.89
86.89
86.89
86.89
86.89
-
Jun 22, 2026
87.23
87.23
87.23
87.23
87.23
-
Jun 18, 2026
0.683
Distribution
Fund distributions shown include income and capital gains
Jun 18, 2026
87.54
87.54
87.54
87.54
87.54
-
Jun 17, 2026
88.09
88.09
88.09
88.09
87.41
-
Jun 16, 2026
89.48
89.48
89.48
89.48
88.79
-
Jun 15, 2026
89.50
89.50
89.50
89.50
88.81
-
Jun 12, 2026
89.18
89.18
89.18
89.18
88.49
-
Jun 11, 2026
88.42
88.42
88.42
88.42
87.73
-
Jun 10, 2026
87.42
87.42
87.42
87.42
86.74
-
Jun 9, 2026
88.70
88.70
88.70
88.70
88.01
-
Jun 8, 2026
88.26
88.26
88.26
88.26
87.58
-
Jun 5, 2026
88.45
88.45
88.45
88.45
87.76
-
Jun 4, 2026
89.63
89.63
89.63
89.63
88.94
-
Jun 3, 2026
88.51
88.51
88.51
88.51
87.82
-
Jun 2, 2026
89.33
89.33
89.33
89.33
88.64
-
Jun 1, 2026
89.46
89.46
89.46
89.46
88.77
-
May 29, 2026
88.96
88.96
88.96
88.96
88.27
-
May 28, 2026
88.80
88.80
88.80
88.80
88.11
-
May 27, 2026
88.70
88.70
88.70
88.70
88.01
-
May 26, 2026
88.61
88.61
88.61
88.61
87.92
-
May 22, 2026
88.44
88.44
88.44
88.44
87.75
-
May 21, 2026
87.94
87.94
87.94
87.94
87.26
-
May 20, 2026
87.76
87.76
87.76
87.76
87.08
-
May 19, 2026
87.05
87.05
87.05
87.05
86.38
-
May 18, 2026
87.64
87.64
87.64
87.64
86.96
-
May 15, 2026
86.90
86.90
86.90
86.90
86.23
-
May 14, 2026
87.56
87.56
87.56
87.56
86.88
-
May 13, 2026
87.14
87.14
87.14
87.14
86.46
-
May 12, 2026
87.28
87.28
87.28
87.28
86.60
-
May 11, 2026
87.30
87.30
87.30
87.30
86.62
-
May 8, 2026
87.81
87.81
87.81
87.81
87.13
-
May 7, 2026
87.95
87.95
87.95
87.95
87.27
-
May 6, 2026
88.48
88.48
88.48
88.48
87.79
-
May 5, 2026
87.82
87.82
87.82
87.82
87.14
-
May 4, 2026
87.31
87.31
87.31
87.31
86.63
-
May 1, 2026
87.71
87.71
87.71
87.71
87.03
-
Apr 30, 2026
87.78
87.78
87.78
87.78
87.10
-
Apr 29, 2026
86.82
86.82
86.82
86.82
86.15
-
Apr 28, 2026
86.68
86.68
86.68
86.68
86.01
-
Apr 27, 2026
86.86
86.86
86.86
86.86
86.19
-
Apr 24, 2026
86.69
86.69
86.69
86.69
86.02
-
Apr 23, 2026
86.88
86.88
86.88
86.88
86.21
-
Apr 22, 2026
87.21
87.21
87.21
87.21
86.53
-
Apr 21, 2026
87.14
87.14
87.14
87.14
86.46
-
Apr 20, 2026
87.58
87.58
87.58
87.58
86.90
-
Apr 17, 2026
87.63
87.63
87.63
87.63
86.95
-
Apr 16, 2026
86.81
86.81
86.81
86.81
86.14
-
Apr 15, 2026
86.56
86.56
86.56
86.56
85.89
-
Apr 14, 2026
86.48
86.48
86.48
86.48
85.81
-
Apr 13, 2026
86.13
86.13
86.13
86.13
85.46
-
Apr 10, 2026
85.09
85.09
85.09
85.09
84.43
-
Apr 9, 2026
85.63
85.63
85.63
85.63
84.97
-
Apr 8, 2026
85.49
85.49
85.49
85.49
84.83
-
Apr 7, 2026
83.68
83.68
83.68
83.68
83.03
-
Apr 6, 2026
83.63
83.63
83.63
83.63
82.98
-
Apr 2, 2026
83.06
83.06
83.06
83.06
82.42
-
Apr 1, 2026
82.99
82.99
82.99
82.99
82.35
-
Mar 31, 2026
82.49
82.49
82.49
82.49
81.85
-
Mar 30, 2026
80.68
80.68
80.68
80.68
80.05
-
Mar 27, 2026
80.72
80.72
80.72
80.72
80.09
-
Mar 26, 2026
82.05
82.05
82.05
82.05
81.41
-
Mar 25, 2026
82.92
82.92
82.92
82.92
82.28
-
Mar 24, 2026
82.49
82.49
82.49
82.49
81.85
-
Mar 23, 2026
82.55
82.55
82.55
82.55
81.91
-
Mar 20, 2026
81.70
81.70
81.70
81.70
81.07
-
Mar 19, 2026
82.56
82.56
82.56
82.56
81.92
-
Mar 18, 2026
82.52
82.52
82.52
82.52
81.88
-
Mar 17, 2026
83.70
83.70
83.70
83.70
83.05
-
Mar 16, 2026
83.16
83.16
83.16
83.16
82.52
-
Mar 13, 2026
82.45
82.45
82.45
82.45
81.81
-
Mar 12, 2026
82.59
82.59
82.59
82.59
81.95
-
Mar 11, 2026
83.96
83.96
83.96
83.96
83.31
-
Mar 10, 2026
84.02
84.02
84.02
84.02
83.37
-
Mar 9, 2026
84.60
84.60
84.60
84.60
83.94
-
Mar 6, 2026
84.47
84.47
84.47
84.47
83.82
-
Mar 5, 2026
85.46
85.46
85.46
85.46
84.80
-
Mar 4, 2026
86.23
86.23
86.23
86.23
85.56
-
Mar 3, 2026
85.91
85.91
85.91
85.91
85.24
-
Mar 2, 2026
86.91
86.91
86.91
86.91
86.24
-
Feb 27, 2026
87.22
87.22
87.22
87.22
86.54
-
Feb 26, 2026
87.55
87.55
87.55
87.55
86.87
-
Feb 25, 2026
87.20
87.20
87.20
87.20
86.52
-
Feb 24, 2026
86.76
86.76
86.76
86.76
86.09
-
Feb 23, 2026
86.15
86.15
86.15
86.15
85.48
-
Feb 20, 2026
87.47
87.47
87.47
87.47
86.79
-
Feb 19, 2026
86.92
86.92
86.92
86.92
86.25
-
Feb 18, 2026
87.26
87.26
87.26
87.26
86.58
-
Feb 17, 2026
86.47
86.47
86.47
86.47
85.80
-
Feb 13, 2026
86.68
86.68
86.68
86.68
86.01
-
Feb 12, 2026
86.06
86.06
86.06
86.06
85.39
-
Feb 11, 2026
87.08
87.08
87.08
87.08
86.40
-
Feb 10, 2026
87.13
87.13
87.13
87.13
86.45
-
Feb 9, 2026
87.18
87.18
87.18
87.18
86.50
-
Feb 6, 2026
87.24
87.24
87.24
87.24
86.56
-
Feb 5, 2026
85.82
85.82
85.82
85.82
85.15
-
Feb 4, 2026
86.80
86.80
86.80
86.80
86.13
-
Feb 3, 2026
86.05
86.05
86.05
86.05
85.38
-
Feb 2, 2026
86.25
86.25
86.25
86.25
85.58
-
Jan 30, 2026
85.70
85.70
85.70
85.70
85.04
-
Jan 29, 2026
86.03
86.03
86.03
86.03
85.36
-
Jan 28, 2026
85.86
85.86
85.86
85.86
85.19
-
Jan 27, 2026
85.71
85.71
85.71
85.71
85.05
-
Jan 26, 2026
85.72
85.72
85.72
85.72
85.06
-
Jan 23, 2026
85.26
85.26
85.26
85.26
84.60
-
Jan 22, 2026
85.59
85.59
85.59
85.59
84.93
-
Jan 21, 2026
85.17
85.17
85.17
85.17
84.51
-
Jan 20, 2026
83.93
83.93
83.93
83.93
83.28
-
Jan 16, 2026
85.40
85.40
85.40
85.40
84.74
-
Jan 15, 2026
85.80
85.80
85.80
85.80
85.13
-
Jan 14, 2026
85.45
85.45
85.45
85.45
84.79
-
Jan 13, 2026
85.36
85.36
85.36
85.36
84.70
-
Jan 12, 2026
85.81
85.81
85.81
85.81
85.14
-
Jan 9, 2026
85.91
85.91
85.91
85.91
85.24
-
Jan 8, 2026
85.61
85.61
85.61
85.61
84.95
-
Jan 7, 2026
84.88
84.88
84.88
84.88
84.22
-
Jan 6, 2026
85.80
85.80
85.80
85.80
85.13
-
Jan 5, 2026
85.00
85.00
85.00
85.00
84.34
-
Jan 2, 2026
83.94
83.94
83.94
83.94
83.29
-
Dec 31, 2025
83.40
83.40
83.40
83.40
82.75
-
Dec 30, 2025
83.96
83.96
83.96
83.96
83.31
-
Dec 29, 2025
84.02
84.02
84.02
84.02
83.37
-
Dec 26, 2025
84.23
84.23
84.23
84.23
83.58
-
Dec 24, 2025
84.12
84.12
84.12
84.12
83.47
-
Dec 23, 2025
83.80
83.80
83.80
83.80
83.15
-
Dec 22, 2025
83.77
83.77
83.77
83.77
83.12
-
Dec 19, 2025
83.18
83.18
83.18
83.18
82.54
-
Dec 18, 2025
82.95
82.95
82.95
82.95
82.31
-
Dec 17, 2025
8.887
Distribution
Fund distributions shown include income and capital gains
Dec 17, 2025
82.69
82.69
82.69
82.69
82.05
-
Dec 16, 2025
91.91
91.91
91.91
91.91
82.38
-
Dec 15, 2025
92.58
92.58
92.58
92.58
82.98
-
Dec 12, 2025
92.61
92.61
92.61
92.61
83.01
-
Dec 11, 2025
93.17
93.17
93.17
93.17
83.51
-
Dec 10, 2025
92.54
92.54
92.54
92.54
82.94
-
Dec 9, 2025
91.23
91.23
91.23
91.23
81.77
-
Dec 8, 2025
91.28
91.28
91.28
91.28
81.81
-
Dec 5, 2025
91.72
91.72
91.72
91.72
82.21
-
Dec 4, 2025
91.36
91.36
91.36
91.36
81.89
-
Dec 3, 2025
91.36
91.36
91.36
91.36
81.89
-
Dec 2, 2025
90.65
90.65
90.65
90.65
81.25
-
Dec 1, 2025
90.40
90.40
90.40
90.40
81.03
-
Nov 28, 2025
91.02
91.02
91.02
91.02
81.58
-
Nov 26, 2025
90.55
90.55
90.55
90.55
81.16
-
Nov 25, 2025
90.15
90.15
90.15
90.15
80.80
-
Nov 24, 2025
88.91
88.91
88.91
88.91
79.69
-
Nov 21, 2025
88.06
88.06
88.06
88.06
78.93
-
Nov 20, 2025
86.59
86.59
86.59
86.59
77.61
-
Nov 19, 2025
87.62
87.62
87.62
87.62
78.53
-
Nov 18, 2025
87.63
87.63
87.63
87.63
78.54
-
Nov 17, 2025
87.91
87.91
87.91
87.91
78.79
-
Nov 14, 2025
88.82
88.82
88.82
88.82
79.61
-
Nov 13, 2025
89.07
89.07
89.07
89.07
79.83
-
Nov 12, 2025
90.14
90.14
90.14
90.14
80.79
-
Nov 11, 2025
89.91
89.91
89.91
89.91
80.59
-
Nov 10, 2025
89.27
89.27
89.27
89.27
80.01
-
Nov 7, 2025
88.63
88.63
88.63
88.63
79.44
-
Nov 6, 2025
88.33
88.33
88.33
88.33
79.17
-
Nov 5, 2025
88.80
88.80
88.80
88.80
79.59
-
Nov 4, 2025
88.39
88.39
88.39
88.39
79.22
-
Nov 3, 2025
89.08
89.08
89.08
89.08
79.84
-
Oct 31, 2025
89.11
89.11
89.11
89.11
79.87
-
