Vanguard FTSE All-World ex-US Small-Cap Index Fund Institutional Shares (VFSNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
232.98
+3.70 (1.61%)
May 2, 2025, 4:00 PM EDT
VFSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 25, 2025 | 227.68 | 227.68 | 227.68 | 227.68 | 227.68 | 0.09% |
| Mar 24, 2025 | 227.47 | 227.47 | 227.47 | 227.47 | 227.47 | -0.03% |
| Mar 21, 2025 | 227.53 | 227.53 | 227.53 | 227.53 | 227.53 | -0.34% |
| Mar 20, 2025 | 228.31 | 228.31 | 228.31 | 228.31 | 228.31 | -0.49% |
| Mar 19, 2025 | 229.43 | 229.43 | 229.43 | 229.43 | 229.43 | 0.44% |
| Mar 18, 2025 | 228.42 | 228.42 | 228.42 | 228.42 | 228.42 | 0.14% |
| Mar 17, 2025 | 228.11 | 228.11 | 228.11 | 228.11 | 228.11 | 1.10% |
| Mar 14, 2025 | 225.63 | 225.63 | 225.63 | 225.63 | 225.63 | 1.91% |
| Mar 13, 2025 | 221.40 | 221.40 | 221.40 | 221.40 | 221.40 | -0.80% |
| Mar 12, 2025 | 223.19 | 223.19 | 223.19 | 223.19 | 223.19 | 0.75% |
| Mar 11, 2025 | 221.53 | 221.53 | 221.53 | 221.53 | 221.53 | -0.03% |
| Mar 10, 2025 | 221.60 | 221.60 | 221.60 | 221.60 | 221.60 | -2.14% |
| Mar 7, 2025 | 226.45 | 226.45 | 226.45 | 226.45 | 226.45 | 0.70% |
| Mar 6, 2025 | 224.87 | 224.87 | 224.87 | 224.87 | 224.87 | -0.44% |
| Mar 5, 2025 | 225.87 | 225.87 | 225.87 | 225.87 | 225.87 | 2.60% |
| Mar 4, 2025 | 220.14 | 220.14 | 220.14 | 220.14 | 220.14 | -0.09% |
| Mar 3, 2025 | 220.33 | 220.33 | 220.33 | 220.33 | 220.33 | -0.31% |
| Feb 28, 2025 | 221.01 | 221.01 | 221.01 | 221.01 | 221.01 | -0.51% |
| Feb 27, 2025 | 222.15 | 222.15 | 222.15 | 222.15 | 222.15 | -1.43% |
| Feb 26, 2025 | 225.37 | 225.37 | 225.37 | 225.37 | 225.37 | 0.21% |
| Feb 25, 2025 | 224.89 | 224.89 | 224.89 | 224.89 | 224.89 | 0.10% |
| Feb 24, 2025 | 224.66 | 224.66 | 224.66 | 224.66 | 224.66 | -0.20% |
| Feb 21, 2025 | 225.11 | 225.11 | 225.11 | 225.11 | 225.11 | -0.88% |