Vanguard FTSE All-World ex-US Small Capital Index Fund Admiral Shares (VFSAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.09
+0.48 (1.62%)
May 5, 2025, 8:07 AM EDT
VFSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 5, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | - | - |
| May 2, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 1.62% |
| May 1, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -0.40% |
| Apr 30, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 0.20% |
| Apr 29, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.34% |
| Apr 28, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 0.65% |
| Apr 25, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.31% |
| Apr 24, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 1.38% |
| Apr 23, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.21% |
| Apr 22, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.90% |
| Apr 21, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.28% |
| Apr 17, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 0.92% |
| Apr 16, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | -0.21% |
| Apr 15, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0.71% |
| Apr 14, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 1.65% |
| Apr 11, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 2.62% |
| Apr 10, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.07% |
| Apr 9, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 4.47% |
| Apr 8, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.46% |
| Apr 7, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -2.58% |
| Apr 4, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -5.47% |
| Apr 3, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -1.73% |
| Apr 2, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.42% |
| Apr 1, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.46% |
| Mar 31, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -0.97% |
| Mar 28, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -1.23% |
| Mar 27, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.17% |
| Mar 26, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -0.85% |
| Mar 25, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 0.10% |
| Mar 24, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.03% |
| Mar 21, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -0.34% |
| Mar 20, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -0.51% |
| Mar 19, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.44% |
| Mar 18, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.14% |
| Mar 17, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 1.10% |
| Mar 14, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 1.92% |
| Mar 13, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.80% |
| Mar 12, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.73% |
| Mar 11, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
| Mar 10, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -2.15% |
| Mar 7, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.69% |
| Mar 6, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.45% |
| Mar 5, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 2.60% |
| Mar 4, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -0.07% |
| Mar 3, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -0.32% |
| Feb 28, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -0.52% |
| Feb 27, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -1.41% |
| Feb 26, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0.21% |
| Feb 25, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.10% |
| Feb 24, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -0.21% |