Vanguard FTSE All-World ex-US Small-Cap Index Fund Institutional Shares (VFSNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
255.89
-1.47 (-0.57%)
Jul 31, 2025, 9:30 AM EDT
VFSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 255.62 | 255.62 | 255.62 | 255.62 | 255.62 | -0.11% |
| Jul 31, 2025 | 255.89 | 255.89 | 255.89 | 255.89 | 255.89 | -0.57% |
| Jul 30, 2025 | 257.36 | 257.36 | 257.36 | 257.36 | 257.36 | -0.86% |
| Jul 29, 2025 | 259.59 | 259.59 | 259.59 | 259.59 | 259.59 | 0.11% |
| Jul 28, 2025 | 259.30 | 259.30 | 259.30 | 259.30 | 259.30 | -1.21% |
| Jul 25, 2025 | 262.48 | 262.48 | 262.48 | 262.48 | 262.48 | -0.27% |
| Jul 24, 2025 | 263.18 | 263.18 | 263.18 | 263.18 | 263.18 | -0.37% |
| Jul 23, 2025 | 264.16 | 264.16 | 264.16 | 264.16 | 264.16 | 1.11% |
| Jul 22, 2025 | 261.26 | 261.26 | 261.26 | 261.26 | 261.26 | 0.20% |
| Jul 21, 2025 | 260.73 | 260.73 | 260.73 | 260.73 | 260.73 | 0.56% |
| Jul 18, 2025 | 259.27 | 259.27 | 259.27 | 259.27 | 259.27 | -0.13% |
| Jul 17, 2025 | 259.60 | 259.60 | 259.60 | 259.60 | 259.60 | 0.52% |
| Jul 16, 2025 | 258.25 | 258.25 | 258.25 | 258.25 | 258.25 | 0.31% |
| Jul 15, 2025 | 257.46 | 257.46 | 257.46 | 257.46 | 257.46 | -0.44% |
| Jul 14, 2025 | 258.60 | 258.60 | 258.60 | 258.60 | 258.60 | 0.17% |
| Jul 11, 2025 | 258.17 | 258.17 | 258.17 | 258.17 | 258.17 | -0.45% |
| Jul 10, 2025 | 259.34 | 259.34 | 259.34 | 259.34 | 259.34 | 0.26% |
| Jul 9, 2025 | 258.66 | 258.66 | 258.66 | 258.66 | 258.66 | 0.64% |
| Jul 8, 2025 | 257.02 | 257.02 | 257.02 | 257.02 | 257.02 | 0.48% |
| Jul 7, 2025 | 255.80 | 255.80 | 255.80 | 255.80 | 255.80 | -1.16% |
| Jul 3, 2025 | 258.79 | 258.79 | 258.79 | 258.79 | 258.79 | 0.54% |
| Jul 2, 2025 | 257.41 | 257.41 | 257.41 | 257.41 | 257.41 | 0.23% |
| Jul 1, 2025 | 256.83 | 256.83 | 256.83 | 256.83 | 256.83 | -0.03% |
| Jun 30, 2025 | 256.90 | 256.90 | 256.90 | 256.90 | 256.90 | 0.67% |
| Jun 27, 2025 | 255.20 | 255.20 | 255.20 | 255.20 | 255.20 | 0.29% |
| Jun 26, 2025 | 254.47 | 254.47 | 254.47 | 254.47 | 254.47 | 1.22% |
| Jun 25, 2025 | 251.40 | 251.40 | 251.40 | 251.40 | 251.40 | 0.13% |
| Jun 24, 2025 | 251.08 | 251.08 | 251.08 | 251.08 | 251.08 | 1.31% |
| Jun 23, 2025 | 247.83 | 247.83 | 247.83 | 247.83 | 247.83 | 0.60% |
| Jun 20, 2025 | 246.34 | 246.34 | 246.34 | 246.34 | 246.34 | -1.37% |
| Jun 18, 2025 | 249.76 | 249.76 | 249.76 | 249.76 | 248.37 | 0.03% |
| Jun 17, 2025 | 249.69 | 249.69 | 249.69 | 249.69 | 248.30 | -0.85% |
| Jun 16, 2025 | 251.83 | 251.83 | 251.83 | 251.83 | 250.43 | 0.69% |
| Jun 13, 2025 | 250.11 | 250.11 | 250.11 | 250.11 | 248.72 | -1.30% |
| Jun 12, 2025 | 253.41 | 253.41 | 253.41 | 253.41 | 252.00 | 0.73% |
| Jun 11, 2025 | 251.58 | 251.58 | 251.58 | 251.58 | 250.18 | 0.29% |
| Jun 10, 2025 | 250.85 | 250.85 | 250.85 | 250.85 | 249.45 | 0.29% |
| Jun 9, 2025 | 250.12 | 250.12 | 250.12 | 250.12 | 248.73 | 0.53% |
| Jun 6, 2025 | 248.79 | 248.79 | 248.79 | 248.79 | 247.40 | 0.08% |
| Jun 5, 2025 | 248.60 | 248.60 | 248.60 | 248.60 | 247.22 | 0.17% |
| Jun 4, 2025 | 248.17 | 248.17 | 248.17 | 248.17 | 246.79 | 0.71% |
| Jun 3, 2025 | 246.43 | 246.43 | 246.43 | 246.43 | 245.06 | -0.40% |
| Jun 2, 2025 | 247.41 | 247.41 | 247.41 | 247.41 | 246.03 | 1.02% |
| May 30, 2025 | 244.90 | 244.90 | 244.90 | 244.90 | 243.54 | 0.06% |
| May 29, 2025 | 244.75 | 244.75 | 244.75 | 244.75 | 243.39 | 0.46% |
| May 28, 2025 | 243.62 | 243.62 | 243.62 | 243.62 | 242.26 | -0.45% |
| May 27, 2025 | 244.73 | 244.73 | 244.73 | 244.73 | 243.37 | 0.93% |
| May 23, 2025 | 242.48 | 242.48 | 242.48 | 242.48 | 241.13 | 0.70% |
| May 22, 2025 | 240.80 | 240.80 | 240.80 | 240.80 | 239.46 | -0.09% |
| May 21, 2025 | 241.02 | 241.02 | 241.02 | 241.02 | 239.68 | -0.27% |