Skip to main content
Vanguard FTSE All-World ex-US Small-Cap Index Fund Institutional Shares (VFSNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
225.96
+1.16 (0.52%)
Nov 19, 2024, 4:00 PM EST

VFSNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Nov 21, 2024225.77225.77225.77225.77225.770.26%
Nov 20, 2024225.19225.19225.19225.19225.19-0.34%
Nov 19, 2024225.96225.96225.96225.96225.960.52%
Nov 18, 2024224.80224.80224.80224.80224.800.55%
Nov 15, 2024223.56223.56223.56223.56223.56-0.34%
Nov 14, 2024224.32224.32224.32224.32224.32-0.22%
Nov 13, 2024224.81224.81224.81224.81224.81-0.89%
Nov 12, 2024226.84226.84226.84226.84226.84-1.51%
Nov 11, 2024230.31230.31230.31230.31230.31-0.26%
Nov 8, 2024230.92230.92230.92230.92230.92-1.16%
Nov 7, 2024233.63233.63233.63233.63233.631.48%
Nov 6, 2024230.23230.23230.23230.23230.23-0.78%
Nov 5, 2024232.04232.04232.04232.04232.041.02%
Nov 4, 2024229.69229.69229.69229.69229.690.03%
Nov 1, 2024229.62229.62229.62229.62229.620.03%
Oct 31, 2024229.54229.54229.54229.54229.54-0.39%
Oct 30, 2024230.45230.45230.45230.45230.45-0.23%
Oct 29, 2024230.99230.99230.99230.99230.99-0.22%
Oct 28, 2024231.50231.50231.50231.50231.500.53%
Oct 25, 2024230.27230.27230.27230.27230.27-0.51%
Oct 24, 2024231.45231.45231.45231.45231.450.04%
Oct 23, 2024231.36231.36231.36231.36231.36-0.81%
Oct 22, 2024233.26233.26233.26233.26233.26-0.55%
Oct 21, 2024234.54234.54234.54234.54234.54-0.64%
Oct 18, 2024236.04236.04236.04236.04236.040.48%
Oct 17, 2024234.92234.92234.92234.92234.92-0.27%
Oct 16, 2024235.56235.56235.56235.56235.560.49%
Oct 15, 2024234.40234.40234.40234.40234.40-0.70%
Oct 14, 2024236.06236.06236.06236.06236.060.06%
Oct 11, 2024235.93235.93235.93235.93235.930.37%
Oct 10, 2024235.06235.06235.06235.06235.06-0.28%
Oct 9, 2024235.72235.72235.72235.72235.72-0.32%
Oct 8, 2024236.47236.47236.47236.47236.47-0.27%
Oct 7, 2024237.11237.11237.11237.11237.11-0.66%
Oct 4, 2024238.68238.68238.68238.68238.680.57%
Oct 3, 2024237.33237.33237.33237.33237.33-0.90%
Oct 2, 2024239.48239.48239.48239.48239.48-0.15%
Oct 1, 2024239.84239.84239.84239.84239.84-0.43%
Sep 30, 2024240.87240.87240.87240.87240.870.23%
Sep 27, 2024240.32240.32240.32240.32240.32-0.16%
Sep 26, 2024240.71240.71240.71240.71240.711.87%
Sep 25, 2024236.28236.28236.28236.28236.28-0.52%
Sep 24, 2024237.51237.51237.51237.51237.510.72%
Sep 23, 2024235.82235.82235.82235.82235.820.28%
Sep 20, 2024235.17235.17235.17235.17235.17-1.13%
Sep 19, 2024237.85237.85237.85237.85236.801.90%
Sep 18, 2024233.41233.41233.41233.41232.38-0.26%
Sep 17, 2024234.01234.01234.01234.01232.97-0.06%
Sep 16, 2024234.15234.15234.15234.15233.110.55%
Sep 13, 2024232.87232.87232.87232.87231.840.66%
Sep 12, 2024231.34231.34231.34231.34230.321.12%
Sep 11, 2024228.78228.78228.78228.78227.770.27%
Sep 10, 2024228.16228.16228.16228.16227.150.05%
Sep 9, 2024228.05228.05228.05228.05227.040.66%
Sep 6, 2024226.55226.55226.55226.55225.55-1.71%
Sep 5, 2024230.50230.50230.50230.50229.480.29%
Sep 4, 2024229.84229.84229.84229.84228.82-0.11%
Sep 3, 2024230.10230.10230.10230.10229.08-2.17%
Aug 30, 2024235.21235.21235.21235.21234.170.58%
Aug 29, 2024233.86233.86233.86233.86232.830.15%
Aug 28, 2024233.51233.51233.51233.51232.48-0.90%
Aug 27, 2024235.64235.64235.64235.64234.600.40%
Aug 26, 2024234.69234.69234.69234.69233.65-0.13%
Aug 23, 2024235.00235.00235.00235.00233.961.61%
Aug 22, 2024231.27231.27231.27231.27230.25-0.78%
Aug 21, 2024233.09233.09233.09233.09232.060.71%
Aug 20, 2024231.45231.45231.45231.45230.43-0.22%
Aug 19, 2024231.97231.97231.97231.97230.941.14%
Aug 16, 2024229.36229.36229.36229.36228.350.65%
Aug 15, 2024227.89227.89227.89227.89226.880.94%
Aug 14, 2024225.76225.76225.76225.76224.760.27%
Aug 13, 2024225.15225.15225.15225.15224.151.15%
Aug 12, 2024222.60222.60222.60222.60221.620.23%
Aug 9, 2024222.09222.09222.09222.09221.110.52%
Aug 8, 2024220.95220.95220.95220.95219.971.36%
Aug 7, 2024217.98217.98217.98217.98217.020.42%
Aug 6, 2024217.07217.07217.07217.07216.110.76%
Aug 5, 2024215.43215.43215.43215.43214.48-3.42%
Aug 2, 2024223.06223.06223.06223.06222.07-1.79%
Aug 1, 2024227.13227.13227.13227.13226.13-1.80%
Jul 31, 2024231.30231.30231.30231.30230.281.50%
Jul 30, 2024227.89227.89227.89227.89226.880.14%
Jul 29, 2024227.58227.58227.58227.58226.57-0.37%
Jul 26, 2024228.43228.43228.43228.43227.421.08%
Jul 25, 2024226.00226.00226.00226.00225.00-0.47%
Jul 24, 2024227.06227.06227.06227.06226.06-0.78%
Jul 23, 2024228.85228.85228.85228.85227.84-0.29%
Jul 22, 2024229.51229.51229.51229.51228.490.44%
Jul 19, 2024228.51228.51228.51228.51227.50-0.85%
Jul 18, 2024230.48230.48230.48230.48229.46-0.75%
Jul 17, 2024232.22232.22232.22232.22231.19-0.58%
Jul 16, 2024233.57233.57233.57233.57232.540.63%
Jul 15, 2024232.10232.10232.10232.10231.07-0.43%
Jul 12, 2024233.11233.11233.11233.11232.080.89%
Jul 11, 2024231.06231.06231.06231.06230.040.79%
Jul 10, 2024229.25229.25229.25229.25228.240.84%
Jul 9, 2024227.35227.35227.35227.35226.34-0.25%
Jul 8, 2024227.93227.93227.93227.93226.92-0.36%
Jul 5, 2024228.75228.75228.75228.75227.740.83%
Jul 3, 2024226.86226.86226.86226.86225.861.03%