Vanguard FTSE All-World ex-US Small Capital Index Fund (VFSNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
270.26
+0.27 (0.10%)
Sep 26, 2025, 4:00 PM EDT
VFSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 3, 2025 | 275.78 | 275.78 | 275.78 | 275.78 | 275.78 | 0.58% |
| Oct 2, 2025 | 274.19 | 274.19 | 274.19 | 274.19 | 274.19 | 0.01% |
| Oct 1, 2025 | 274.15 | 274.15 | 274.15 | 274.15 | 274.15 | 0.23% |
| Sep 30, 2025 | 273.52 | 273.52 | 273.52 | 273.52 | 273.52 | 0.63% |
| Sep 29, 2025 | 271.81 | 271.81 | 271.81 | 271.81 | 271.81 | 0.57% |
| Sep 26, 2025 | 270.26 | 270.26 | 270.26 | 270.26 | 270.26 | 0.10% |
| Sep 25, 2025 | 269.99 | 269.99 | 269.99 | 269.99 | 269.99 | -0.79% |
| Sep 24, 2025 | 272.14 | 272.14 | 272.14 | 272.14 | 272.14 | -0.66% |
| Sep 23, 2025 | 273.94 | 273.94 | 273.94 | 273.94 | 273.94 | -0.33% |
| Sep 22, 2025 | 274.84 | 274.84 | 274.84 | 274.84 | 274.84 | 0.37% |
| Sep 19, 2025 | 273.83 | 273.83 | 273.83 | 273.83 | 273.83 | -0.48% |
| Sep 18, 2025 | 275.15 | 275.15 | 275.15 | 275.15 | 273.71 | 0.13% |
| Sep 17, 2025 | 274.80 | 274.80 | 274.80 | 274.80 | 273.37 | -0.37% |
| Sep 16, 2025 | 275.82 | 275.82 | 275.82 | 275.82 | 274.38 | 0.18% |
| Sep 15, 2025 | 275.33 | 275.33 | 275.33 | 275.33 | 273.89 | 0.67% |
| Sep 12, 2025 | 273.51 | 273.51 | 273.51 | 273.51 | 272.08 | -0.14% |
| Sep 11, 2025 | 273.89 | 273.89 | 273.89 | 273.89 | 272.46 | 0.82% |
| Sep 10, 2025 | 271.66 | 271.66 | 271.66 | 271.66 | 270.24 | 0.29% |
| Sep 9, 2025 | 270.88 | 270.88 | 270.88 | 270.88 | 269.47 | -0.18% |
| Sep 8, 2025 | 271.36 | 271.36 | 271.36 | 271.36 | 269.94 | 0.95% |
| Sep 5, 2025 | 268.81 | 268.81 | 268.81 | 268.81 | 267.41 | 0.84% |
| Sep 4, 2025 | 266.56 | 266.56 | 266.56 | 266.56 | 265.17 | 0.30% |
| Sep 3, 2025 | 265.76 | 265.76 | 265.76 | 265.76 | 264.37 | 0.39% |
| Sep 2, 2025 | 264.73 | 264.73 | 264.73 | 264.73 | 263.35 | -1.07% |
| Aug 29, 2025 | 267.59 | 267.59 | 267.59 | 267.59 | 266.19 | -0.26% |
| Aug 28, 2025 | 268.28 | 268.28 | 268.28 | 268.28 | 266.88 | 0.45% |
| Aug 27, 2025 | 267.08 | 267.08 | 267.08 | 267.08 | 265.69 | -0.10% |
| Aug 26, 2025 | 267.35 | 267.35 | 267.35 | 267.35 | 265.96 | 0.14% |
| Aug 25, 2025 | 266.98 | 266.98 | 266.98 | 266.98 | 265.59 | -0.58% |
| Aug 22, 2025 | 268.55 | 268.55 | 268.55 | 268.55 | 267.15 | 1.72% |
| Aug 21, 2025 | 264.02 | 264.02 | 264.02 | 264.02 | 262.64 | 0.02% |
| Aug 20, 2025 | 263.97 | 263.97 | 263.97 | 263.97 | 262.59 | -0.20% |
| Aug 19, 2025 | 264.51 | 264.51 | 264.51 | 264.51 | 263.13 | -0.41% |
| Aug 18, 2025 | 265.59 | 265.59 | 265.59 | 265.59 | 264.20 | 0.26% |
| Aug 15, 2025 | 264.89 | 264.89 | 264.89 | 264.89 | 263.51 | 0.26% |
| Aug 14, 2025 | 264.19 | 264.19 | 264.19 | 264.19 | 262.81 | -0.33% |
| Aug 13, 2025 | 265.06 | 265.06 | 265.06 | 265.06 | 263.68 | 0.37% |
| Aug 12, 2025 | 264.07 | 264.07 | 264.07 | 264.07 | 262.69 | 0.78% |
| Aug 11, 2025 | 262.02 | 262.02 | 262.02 | 262.02 | 260.65 | -0.39% |
| Aug 8, 2025 | 263.04 | 263.04 | 263.04 | 263.04 | 261.67 | 0.16% |
| Aug 7, 2025 | 262.63 | 262.63 | 262.63 | 262.63 | 261.26 | 0.53% |
| Aug 6, 2025 | 261.25 | 261.25 | 261.25 | 261.25 | 259.89 | 0.66% |
| Aug 5, 2025 | 259.53 | 259.53 | 259.53 | 259.53 | 258.18 | 0.29% |
| Aug 4, 2025 | 258.77 | 258.77 | 258.77 | 258.77 | 257.42 | 1.23% |
| Aug 1, 2025 | 255.62 | 255.62 | 255.62 | 255.62 | 254.29 | -0.11% |
| Jul 31, 2025 | 255.89 | 255.89 | 255.89 | 255.89 | 254.56 | -0.57% |
| Jul 30, 2025 | 257.36 | 257.36 | 257.36 | 257.36 | 256.02 | -0.86% |
| Jul 29, 2025 | 259.59 | 259.59 | 259.59 | 259.59 | 258.24 | 0.11% |
| Jul 28, 2025 | 259.30 | 259.30 | 259.30 | 259.30 | 257.95 | -1.21% |
| Jul 25, 2025 | 262.48 | 262.48 | 262.48 | 262.48 | 261.11 | -0.27% |