Vanguard FTSE All-World ex-US Small-Cap Index Fund Institutional Shares (VFSNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
248.17
+1.74 (0.71%)
Jun 4, 2025, 4:00 PM EDT
VFSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 248.60 | 248.60 | 248.60 | 248.60 | 248.60 | 0.17% |
| Jun 4, 2025 | 248.17 | 248.17 | 248.17 | 248.17 | 248.17 | 0.71% |
| Jun 3, 2025 | 246.43 | 246.43 | 246.43 | 246.43 | 246.43 | -0.40% |
| Jun 2, 2025 | 247.41 | 247.41 | 247.41 | 247.41 | 247.41 | 1.02% |
| May 30, 2025 | 244.90 | 244.90 | 244.90 | 244.90 | 244.90 | 0.06% |
| May 29, 2025 | 244.75 | 244.75 | 244.75 | 244.75 | 244.75 | 0.46% |
| May 28, 2025 | 243.62 | 243.62 | 243.62 | 243.62 | 243.62 | -0.45% |
| May 27, 2025 | 244.73 | 244.73 | 244.73 | 244.73 | 244.73 | 0.93% |
| May 23, 2025 | 242.48 | 242.48 | 242.48 | 242.48 | 242.48 | 0.70% |
| May 22, 2025 | 240.80 | 240.80 | 240.80 | 240.80 | 240.80 | -0.09% |
| May 21, 2025 | 241.02 | 241.02 | 241.02 | 241.02 | 241.02 | -0.27% |
| May 20, 2025 | 241.68 | 241.68 | 241.68 | 241.68 | 241.68 | 0.17% |
| May 19, 2025 | 241.27 | 241.27 | 241.27 | 241.27 | 241.27 | 0.45% |
| May 16, 2025 | 240.18 | 240.18 | 240.18 | 240.18 | 240.18 | 0.39% |
| May 15, 2025 | 239.25 | 239.25 | 239.25 | 239.25 | 239.25 | 0.59% |
| May 14, 2025 | 237.84 | 237.84 | 237.84 | 237.84 | 237.84 | -0.13% |
| May 13, 2025 | 238.14 | 238.14 | 238.14 | 238.14 | 238.14 | 0.63% |
| May 12, 2025 | 236.65 | 236.65 | 236.65 | 236.65 | 236.65 | 0.63% |
| May 9, 2025 | 235.16 | 235.16 | 235.16 | 235.16 | 235.16 | 0.63% |
| May 8, 2025 | 233.68 | 233.68 | 233.68 | 233.68 | 233.68 | -0.09% |
| May 7, 2025 | 233.88 | 233.88 | 233.88 | 233.88 | 233.88 | -0.04% |
| May 6, 2025 | 233.98 | 233.98 | 233.98 | 233.98 | 233.98 | 0.26% |
| May 5, 2025 | 233.37 | 233.37 | 233.37 | 233.37 | 233.37 | 0.17% |
| May 2, 2025 | 232.98 | 232.98 | 232.98 | 232.98 | 232.98 | 1.61% |
| May 1, 2025 | 229.28 | 229.28 | 229.28 | 229.28 | 229.28 | -0.40% |
| Apr 30, 2025 | 230.19 | 230.19 | 230.19 | 230.19 | 230.19 | 0.22% |
| Apr 29, 2025 | 229.68 | 229.68 | 229.68 | 229.68 | 229.68 | 0.33% |
| Apr 28, 2025 | 228.92 | 228.92 | 228.92 | 228.92 | 228.92 | 0.64% |
| Apr 25, 2025 | 227.47 | 227.47 | 227.47 | 227.47 | 227.47 | -0.30% |
| Apr 24, 2025 | 228.15 | 228.15 | 228.15 | 228.15 | 228.15 | 1.37% |
| Apr 23, 2025 | 225.07 | 225.07 | 225.07 | 225.07 | 225.07 | 0.20% |
| Apr 22, 2025 | 224.63 | 224.63 | 224.63 | 224.63 | 224.63 | 0.92% |
| Apr 21, 2025 | 222.59 | 222.59 | 222.59 | 222.59 | 222.59 | 0.27% |
| Apr 17, 2025 | 221.99 | 221.99 | 221.99 | 221.99 | 221.99 | 0.93% |
| Apr 16, 2025 | 219.94 | 219.94 | 219.94 | 219.94 | 219.94 | -0.23% |
| Apr 15, 2025 | 220.45 | 220.45 | 220.45 | 220.45 | 220.45 | 0.71% |
| Apr 14, 2025 | 218.90 | 218.90 | 218.90 | 218.90 | 218.90 | 1.65% |
| Apr 11, 2025 | 215.34 | 215.34 | 215.34 | 215.34 | 215.34 | 2.63% |
| Apr 10, 2025 | 209.83 | 209.83 | 209.83 | 209.83 | 209.83 | -0.05% |
| Apr 9, 2025 | 209.93 | 209.93 | 209.93 | 209.93 | 209.93 | 4.45% |
| Apr 8, 2025 | 200.99 | 200.99 | 200.99 | 200.99 | 200.99 | -0.47% |
| Apr 7, 2025 | 201.93 | 201.93 | 201.93 | 201.93 | 201.93 | -2.58% |
| Apr 4, 2025 | 207.27 | 207.27 | 207.27 | 207.27 | 207.27 | -5.47% |
| Apr 3, 2025 | 219.26 | 219.26 | 219.26 | 219.26 | 219.26 | -1.74% |
| Apr 2, 2025 | 223.14 | 223.14 | 223.14 | 223.14 | 223.14 | 0.41% |
| Apr 1, 2025 | 222.22 | 222.22 | 222.22 | 222.22 | 222.22 | 0.46% |
| Mar 31, 2025 | 221.21 | 221.21 | 221.21 | 221.21 | 221.21 | -0.98% |
| Mar 28, 2025 | 223.39 | 223.39 | 223.39 | 223.39 | 223.39 | -1.23% |
| Mar 27, 2025 | 226.17 | 226.17 | 226.17 | 226.17 | 226.17 | 0.17% |
| Mar 26, 2025 | 225.79 | 225.79 | 225.79 | 225.79 | 225.79 | -0.83% |