Singapore markets close in 3 hours 22 minutes

Vanguard Windsor II Admiral (VWNAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
83.70+0.21 (+0.25%)
At close: 08:01PM EDT
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202483.7083.7083.7083.7083.70-
03 Jul 202483.4983.4983.4983.4983.49-
02 Jul 202483.3983.3983.3983.3983.39-
01 Jul 202482.8782.8782.8782.8782.87-
28 Jun 202482.9582.9582.9582.9582.95-
27 Jun 202483.0883.0883.0883.0883.08-
26 Jun 202482.8982.8982.8982.8982.89-
25 Jun 202482.9382.9382.9382.9382.93-
24 Jun 202483.1783.1783.1783.1783.17-
21 Jun 202482.9182.9182.9182.9182.91-
20 Jun 202483.5283.5283.5283.5283.52-
18 Jun 202483.4383.4383.4383.4383.43-
17 Jun 202483.3683.3683.3683.3683.36-
14 Jun 202482.7782.7782.7782.7782.77-
13 Jun 202483.0483.0483.0483.0483.04-
12 Jun 202483.3583.3583.3583.3583.35-
11 Jun 202482.7982.7982.7982.7982.79-
10 Jun 202482.9682.9682.9682.9682.96-
07 Jun 202482.7482.7482.7482.7482.74-
06 Jun 202482.9382.9382.9382.9382.93-
05 Jun 202482.9082.9082.9082.9082.90-
04 Jun 202482.2382.2382.2382.2382.23-
03 Jun 202482.2982.2982.2982.2982.29-
31 May 202482.5682.5682.5682.5682.56-
30 May 202481.6481.6481.6481.6481.64-
29 May 202481.6881.6881.6881.6881.68-
28 May 202482.5282.5282.5282.5282.52-
24 May 202482.8982.8982.8982.8982.89-
23 May 202482.6182.6182.6182.6182.61-
22 May 202483.6583.6583.6583.6583.65-
21 May 202483.8983.8983.8983.8983.89-
20 May 202483.7983.7983.7983.7983.79-
17 May 202483.9183.9183.9183.9183.91-
16 May 202483.7583.7583.7583.7583.75-
15 May 202483.9883.9883.9883.9883.98-
14 May 202483.2183.2183.2183.2183.21-
13 May 202482.7382.7382.7382.7382.73-
10 May 202482.9582.9582.9582.9582.95-
09 May 202482.7282.7282.7282.7282.72-
08 May 202482.1382.1382.1382.1382.13-
07 May 202482.0882.0882.0882.0882.08-
06 May 202481.8281.8281.8281.8281.82-
03 May 202481.1881.1881.1881.1881.18-
02 May 202480.4580.4580.4580.4580.45-
01 May 202479.7979.7979.7979.7979.79-
30 Apr 202479.8379.8379.8379.8379.83-
29 Apr 202481.2181.2181.2181.2181.21-
26 Apr 202481.1081.1081.1081.1081.10-
25 Apr 202480.5380.5380.5380.5380.53-
24 Apr 202480.9280.9280.9280.9280.92-
23 Apr 202480.9480.9480.9480.9480.94-
22 Apr 202480.1480.1480.1480.1480.14-
19 Apr 202479.4179.4179.4179.4179.41-
18 Apr 202479.2979.2979.2979.2979.29-
17 Apr 202479.3279.3279.3279.3279.32-
16 Apr 202479.5779.5779.5779.5779.57-
15 Apr 202479.8579.8579.8579.8579.85-
12 Apr 202480.5180.5180.5180.5180.51-
11 Apr 202481.6681.6681.6681.6681.66-
10 Apr 202481.4781.4781.4781.4781.47-
09 Apr 202482.4082.4082.4082.4082.40-
08 Apr 202482.2082.2082.2082.2082.20-
05 Apr 202482.1482.1482.1482.1482.14-
04 Apr 202481.4281.4281.4281.4281.42-
03 Apr 202482.2482.2482.2482.2482.24-
02 Apr 202482.0582.0582.0582.0582.05-
01 Apr 202482.6782.6782.6782.6782.67-
28 Mar 202482.8282.8282.8282.8282.82-
27 Mar 202482.6182.6182.6182.6182.61-
26 Mar 202481.7081.7081.7081.7081.70-
25 Mar 202481.7281.7281.7281.7281.72-
22 Mar 202481.9581.9581.9581.9581.95-
21 Mar 202482.2682.2682.2682.2682.26-
20 Mar 202481.8981.8981.8981.8981.89-
19 Mar 202481.1181.1181.1181.1181.11-
18 Mar 202480.6680.6680.6680.6680.66-
15 Mar 202480.3180.3180.3180.3180.31-
14 Mar 202480.7580.7580.7580.7580.75-
13 Mar 202481.0081.0081.0081.0081.00-
12 Mar 202480.9380.9380.9380.9380.93-
11 Mar 202480.4180.4180.4180.4180.41-
08 Mar 202480.3680.3680.3680.3680.36-
07 Mar 202480.5480.5480.5480.5480.54-
06 Mar 202479.8279.8279.8279.8279.82-
05 Mar 202479.4979.4979.4979.4979.49-
04 Mar 202480.0680.0680.0680.0680.06-
01 Mar 202480.1080.1080.1080.1080.10-
29 Feb 202479.6679.6679.6679.6679.66-
28 Feb 202479.2779.2779.2779.2779.27-
27 Feb 202479.4779.4779.4779.4779.47-
26 Feb 202479.2579.2579.2579.2579.25-
23 Feb 202479.6179.6179.6179.6179.61-
22 Feb 202479.5279.5279.5279.5279.52-
21 Feb 202478.6378.6378.6378.6378.63-
20 Feb 202478.3378.3378.3378.3378.33-
16 Feb 202478.4878.4878.4878.4878.48-
15 Feb 202478.8078.8078.8078.8078.80-
14 Feb 202478.1778.1778.1778.1778.17-
13 Feb 202477.5577.5577.5577.5577.55-
12 Feb 202478.7678.7678.7678.7678.76-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...