Vanguard Windsor II Inv (VWNFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| 17 Jun 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 14 Jun 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
| 13 Jun 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 12 Jun 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 11 Jun 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| 10 Jun 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
| 07 Jun 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
| 06 Jun 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
| 05 Jun 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| 04 Jun 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| 03 Jun 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
| 31 May 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
| 30 May 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| 29 May 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| 28 May 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| 24 May 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| 23 May 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 22 May 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
| 21 May 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
| 20 May 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
| 17 May 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
| 16 May 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 15 May 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
| 14 May 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| 13 May 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
| 10 May 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| 09 May 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
| 08 May 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| 07 May 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| 06 May 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| 03 May 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| 02 May 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
| 01 May 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
| 30 Apr 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 29 Apr 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
| 26 Apr 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| 25 Apr 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
| 24 Apr 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| 23 Apr 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| 22 Apr 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
| 19 Apr 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
| 18 Apr 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
| 17 Apr 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
| 16 Apr 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
| 15 Apr 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
| 12 Apr 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| 11 Apr 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
| 10 Apr 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| 09 Apr 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
| 08 Apr 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
| 05 Apr 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 04 Apr 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| 03 Apr 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| 02 Apr 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| 01 Apr 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 28 Mar 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
| 27 Mar 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 26 Mar 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| 25 Mar 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| 22 Mar 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
| 21 Mar 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | - |
| 20 Mar 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| 19 Mar 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 18 Mar 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
| 15 Mar 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
| 14 Mar 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| 13 Mar 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| 12 Mar 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| 11 Mar 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
| 08 Mar 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| 07 Mar 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 06 Mar 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 05 Mar 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
| 04 Mar 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
| 01 Mar 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| 29 Feb 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| 28 Feb 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
| 27 Feb 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| 26 Feb 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| 23 Feb 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
| 22 Feb 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
| 21 Feb 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
| 20 Feb 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| 16 Feb 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
| 15 Feb 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
| 14 Feb 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
| 13 Feb 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
| 12 Feb 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 09 Feb 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
| 08 Feb 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
| 07 Feb 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
| 06 Feb 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 05 Feb 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| 02 Feb 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| 01 Feb 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
| 31 Jan 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
| 30 Jan 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| 29 Jan 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 26 Jan 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.