Vanguard FTSE All-World ex-US Small-Cap Index Fund Institutional Shares (VFSNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
277.56
+6.51 (2.40%)
At close: Mar 31, 2026
VFSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 277.56 | 277.56 | 277.56 | 277.56 | 277.56 | 2.40% |
| Mar 30, 2026 | 271.05 | 271.05 | 271.05 | 271.05 | 271.05 | -0.56% |
| Mar 27, 2026 | 272.58 | 272.58 | 272.58 | 272.58 | 272.58 | -0.52% |
| Mar 26, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -2.07% |
| Mar 25, 2026 | 279.78 | 279.78 | 279.78 | 279.78 | 279.78 | 2.03% |
| Mar 24, 2026 | 274.22 | 274.22 | 274.22 | 274.22 | 274.22 | -0.35% |
| Mar 23, 2026 | 275.19 | 275.19 | 275.19 | 275.19 | 275.19 | 0.93% |
| Mar 20, 2026 | 272.66 | 272.66 | 272.66 | 272.66 | 272.66 | -2.30% |
| Mar 19, 2026 | 279.09 | 279.09 | 279.09 | 279.09 | 279.09 | -0.70% |
| Mar 18, 2026 | 281.05 | 281.05 | 281.05 | 281.05 | 281.05 | -1.00% |
| Mar 17, 2026 | 283.88 | 283.88 | 283.88 | 283.88 | 283.88 | 0.34% |
| Mar 16, 2026 | 282.91 | 282.91 | 282.91 | 282.91 | 282.91 | 1.43% |
| Mar 13, 2026 | 278.93 | 278.93 | 278.93 | 278.93 | 278.93 | -1.17% |
| Mar 12, 2026 | 282.22 | 282.22 | 282.22 | 282.22 | 282.22 | -2.07% |
| Mar 11, 2026 | 288.19 | 288.19 | 288.19 | 288.19 | 288.19 | -0.16% |
| Mar 10, 2026 | 288.65 | 288.65 | 288.65 | 288.65 | 288.65 | 0.78% |
| Mar 9, 2026 | 286.42 | 286.42 | 286.42 | 286.42 | 286.42 | -0.30% |
| Mar 6, 2026 | 287.27 | 287.27 | 287.27 | 287.27 | 287.27 | -0.69% |
| Mar 5, 2026 | 289.27 | 289.27 | 289.27 | 289.27 | 289.27 | -0.46% |
| Mar 4, 2026 | 290.60 | 290.60 | 290.60 | 290.60 | 290.60 | -0.27% |
| Mar 3, 2026 | 291.40 | 291.40 | 291.40 | 291.40 | 291.40 | -3.65% |
| Mar 2, 2026 | 302.44 | 302.44 | 302.44 | 302.44 | 302.44 | -1.22% |
| Feb 27, 2026 | 306.18 | 306.18 | 306.18 | 306.18 | 306.18 | 0.40% |
| Feb 26, 2026 | 304.97 | 304.97 | 304.97 | 304.97 | 304.97 | 0.21% |
| Feb 25, 2026 | 304.33 | 304.33 | 304.33 | 304.33 | 304.33 | 0.63% |
| Feb 24, 2026 | 302.41 | 302.41 | 302.41 | 302.41 | 302.41 | 0.63% |
| Feb 23, 2026 | 300.53 | 300.53 | 300.53 | 300.53 | 300.53 | -0.39% |
| Feb 20, 2026 | 301.72 | 301.72 | 301.72 | 301.72 | 301.72 | 0.74% |
| Feb 19, 2026 | 299.50 | 299.50 | 299.50 | 299.50 | 299.50 | 0.12% |
| Feb 18, 2026 | 299.15 | 299.15 | 299.15 | 299.15 | 299.15 | 0.27% |
| Feb 17, 2026 | 298.35 | 298.35 | 298.35 | 298.35 | 298.35 | -0.03% |
| Feb 13, 2026 | 298.45 | 298.45 | 298.45 | 298.45 | 298.45 | 0.38% |
| Feb 12, 2026 | 297.33 | 297.33 | 297.33 | 297.33 | 297.33 | -1.06% |
| Feb 11, 2026 | 300.51 | 300.51 | 300.51 | 300.51 | 300.51 | 0.36% |
| Feb 10, 2026 | 299.42 | 299.42 | 299.42 | 299.42 | 299.42 | 0.32% |
| Feb 9, 2026 | 298.46 | 298.46 | 298.46 | 298.46 | 298.46 | 1.94% |
| Feb 6, 2026 | 292.78 | 292.78 | 292.78 | 292.78 | 292.78 | 1.58% |
| Feb 5, 2026 | 288.23 | 288.23 | 288.23 | 288.23 | 288.23 | -1.58% |
| Feb 4, 2026 | 292.85 | 292.85 | 292.85 | 292.85 | 292.85 | -0.05% |
| Feb 3, 2026 | 293.01 | 293.01 | 293.01 | 293.01 | 293.01 | 1.01% |
| Feb 2, 2026 | 290.08 | 290.08 | 290.08 | 290.08 | 290.08 | -0.40% |
| Jan 30, 2026 | 291.25 | 291.25 | 291.25 | 291.25 | 291.25 | -1.92% |
| Jan 29, 2026 | 296.95 | 296.95 | 296.95 | 296.95 | 296.95 | -0.34% |
| Jan 28, 2026 | 297.95 | 297.95 | 297.95 | 297.95 | 297.95 | 0.10% |
| Jan 27, 2026 | 297.66 | 297.66 | 297.66 | 297.66 | 297.66 | 1.26% |
| Jan 26, 2026 | 293.97 | 293.97 | 293.97 | 293.97 | 293.97 | 0.61% |
| Jan 23, 2026 | 292.20 | 292.20 | 292.20 | 292.20 | 292.20 | 0.81% |
| Jan 22, 2026 | 289.86 | 289.86 | 289.86 | 289.86 | 289.86 | 1.46% |
| Jan 21, 2026 | 285.68 | 285.68 | 285.68 | 285.68 | 285.68 | 0.73% |
| Jan 20, 2026 | 283.62 | 283.62 | 283.62 | 283.62 | 283.62 | -0.66% |