Vanguard FTSE All-World ex-US Small Capital Index Fund Admiral Shares (VFSAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.97
+0.10 (0.30%)
Jun 27, 2025, 4:00 PM EDT
VFSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | 0.30% |
| Jun 26, 2025 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | 1.20% |
| Jun 25, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 0.12% |
| Jun 24, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 1.31% |
| Jun 23, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 0.63% |
| Jun 20, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -1.36% |
| Jun 18, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.09 | 0.03% |
| Jun 17, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.08 | -0.83% |
| Jun 16, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.35 | 0.68% |
| Jun 13, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.13 | -1.31% |
| Jun 12, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | 32.56 | 0.74% |
| Jun 11, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.32 | 0.28% |
| Jun 10, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.23 | 0.31% |
| Jun 9, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.13 | 0.53% |
| Jun 6, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 31.96 | 0.06% |
| Jun 5, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 31.94 | 0.19% |
| Jun 4, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 31.88 | 0.69% |
| Jun 3, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.66 | -0.38% |
| Jun 2, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.78 | 1.01% |
| May 30, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.46 | 0.06% |
| May 29, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.44 | 0.44% |
| May 28, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.30 | -0.44% |
| May 27, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.44 | 0.93% |
| May 23, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.15 | 0.71% |
| May 22, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 30.94 | -0.10% |
| May 21, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 30.97 | -0.26% |
| May 20, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.04 | 0.16% |
| May 19, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.00 | 0.45% |
| May 16, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 30.86 | 0.39% |
| May 15, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.74 | 0.59% |
| May 14, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.56 | -0.13% |
| May 13, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.60 | 0.62% |
| May 12, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.41 | 0.66% |
| May 9, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.21 | 0.63% |
| May 8, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.02 | -0.10% |
| May 7, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.05 | -0.03% |
| May 6, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.06 | 0.27% |
| May 5, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 29.98 | 0.17% |
| May 2, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 29.93 | 1.62% |
| May 1, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.45 | -0.40% |
| Apr 30, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.57 | 0.20% |
| Apr 29, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.51 | 0.34% |
| Apr 28, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.41 | 0.65% |
| Apr 25, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.22 | -0.31% |
| Apr 24, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.31 | 1.38% |
| Apr 23, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 28.92 | 0.21% |
| Apr 22, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 28.86 | 0.90% |
| Apr 21, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.60 | 0.28% |
| Apr 17, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.52 | 0.92% |
| Apr 16, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.26 | -0.21% |