Vanguard FTSE All-World ex-US Small Capital Index Fund Admiral Shares (VFSAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.11
+0.06 (0.19%)
Jun 6, 2025, 8:07 AM EDT
VFSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | - | - |
| Jun 4, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.69% |
| Jun 3, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | -0.38% |
| Jun 2, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 1.01% |
| May 30, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 0.06% |
| May 29, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0.44% |
| May 28, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | -0.44% |
| May 27, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0.93% |
| May 23, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.71% |
| May 22, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.10% |
| May 21, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -0.26% |
| May 20, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 0.16% |
| May 19, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.45% |
| May 16, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.39% |
| May 15, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.59% |
| May 14, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -0.13% |
| May 13, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 0.62% |
| May 12, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0.66% |
| May 9, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.63% |
| May 8, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.10% |
| May 7, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -0.03% |
| May 6, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.27% |
| May 5, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.17% |
| 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% |