Vanguard FTSE All-World ex-US Small Capital Index Fund (VFSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.63
+0.21 (0.59%)
Oct 3, 2025, 4:00 PM EDT
VFSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 3, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | - | - |
| Oct 2, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 0.03% |
| Oct 1, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 0.23% |
| Sep 30, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | 0.63% |
| Sep 29, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | 0.57% |
| Sep 26, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 0.09% |
| Sep 25, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | -0.80% |
| Sep 24, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | -0.65% |
| Sep 23, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | -0.31% |
| Sep 22, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.34% |
| Sep 19, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | -0.45% |
| Sep 18, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | 35.36 | 0.14% |
| Sep 17, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.31 | -0.39% |
| Sep 16, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.45 | 0.20% |
| Sep 15, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.38 | 0.65% |
| Sep 12, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.15 | -0.14% |
| Sep 11, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.20 | 0.83% |
| Sep 10, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 34.91 | 0.29% |
| Sep 9, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.81 | -0.17% |
| Sep 8, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 34.87 | 0.95% |
| Sep 5, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.54 | 0.84% |
| Sep 4, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.26 | 0.29% |
| Sep 3, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.16 | 0.38% |
| Sep 2, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.03 | -1.04% |
| Aug 29, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.39 | -0.26% |
| Aug 28, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.47 | 0.43% |
| Aug 27, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.33 | -0.09% |
| Aug 26, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.36 | 0.12% |
| Aug 25, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.32 | -0.58% |
| Aug 22, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.51 | 1.73% |
| Aug 21, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 33.93 | - |
| Aug 20, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 33.93 | -0.20% |
| Aug 19, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.00 | -0.41% |
| Aug 18, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.14 | 0.26% |
| Aug 15, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.05 | 0.26% |
| Aug 14, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 33.96 | -0.32% |
| Aug 13, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.07 | 0.38% |
| Aug 12, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 33.94 | 0.77% |
| Aug 11, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.68 | -0.38% |
| Aug 8, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.81 | 0.15% |
| Aug 7, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.76 | 0.53% |
| Aug 6, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.58 | 0.69% |
| Aug 5, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.35 | 0.27% |
| Aug 4, 2025 | 33.43 | 33.43 | 33.43 | 33.43 | 33.26 | 1.24% |
| Aug 1, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 32.85 | -0.12% |
| Jul 31, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 32.89 | -0.57% |
| Jul 30, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.08 | -0.84% |
| Jul 29, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.36 | 0.09% |
| Jul 28, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.33 | -1.21% |
| Jul 25, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.74 | -0.26% |