Vanguard FTSE All-World ex-US Small-Cap Index Fund Institutional Shares (VFSNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
298.45
+1.12 (0.38%)
At close: Feb 13, 2026
VFSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 16, 2026 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | 0.14% |
| Jan 15, 2026 | 285.09 | 285.09 | 285.09 | 285.09 | 285.09 | 0.41% |
| Jan 14, 2026 | 283.92 | 283.92 | 283.92 | 283.92 | 283.92 | 0.44% |
| Jan 13, 2026 | 282.69 | 282.69 | 282.69 | 282.69 | 282.69 | -0.49% |
| Jan 12, 2026 | 284.07 | 284.07 | 284.07 | 284.07 | 284.07 | 0.71% |
| Jan 9, 2026 | 282.07 | 282.07 | 282.07 | 282.07 | 282.07 | 0.62% |
| Jan 8, 2026 | 280.32 | 280.32 | 280.32 | 280.32 | 280.32 | -0.08% |
| Jan 7, 2026 | 280.54 | 280.54 | 280.54 | 280.54 | 280.54 | 0.19% |
| Jan 6, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0.53% |
| Jan 5, 2026 | 278.51 | 278.51 | 278.51 | 278.51 | 278.51 | 0.85% |
| Jan 2, 2026 | 276.16 | 276.16 | 276.16 | 276.16 | 276.16 | 0.78% |
| Dec 31, 2025 | 274.01 | 274.01 | 274.01 | 274.01 | 274.01 | -0.18% |
| Dec 30, 2025 | 274.51 | 274.51 | 274.51 | 274.51 | 274.51 | 0.06% |
| Dec 29, 2025 | 274.35 | 274.35 | 274.35 | 274.35 | 274.35 | -0.21% |
| Dec 26, 2025 | 274.93 | 274.93 | 274.93 | 274.93 | 274.93 | 0.21% |
| Dec 24, 2025 | 274.35 | 274.35 | 274.35 | 274.35 | 274.35 | 0.04% |
| Dec 23, 2025 | 274.23 | 274.23 | 274.23 | 274.23 | 274.23 | 0.56% |
| Dec 22, 2025 | 272.69 | 272.69 | 272.69 | 272.69 | 272.69 | 0.85% |
| Dec 19, 2025 | 270.40 | 270.40 | 270.40 | 270.40 | 270.40 | -1.60% |
| Dec 18, 2025 | 268.40 | 268.40 | 268.40 | 274.79 | 268.40 | 0.64% |
| Dec 17, 2025 | 266.70 | 266.70 | 266.70 | 273.05 | 266.70 | -0.52% |
| Dec 16, 2025 | 268.10 | 268.10 | 268.10 | 274.48 | 268.10 | -0.57% |
| Dec 15, 2025 | 269.64 | 269.64 | 269.64 | 276.06 | 269.64 | 0.33% |
| Dec 12, 2025 | 268.75 | 268.75 | 268.75 | 275.15 | 268.75 | -0.37% |
| Dec 11, 2025 | 269.75 | 269.75 | 269.75 | 276.17 | 269.75 | 0.24% |
| Dec 10, 2025 | 269.10 | 269.10 | 269.10 | 275.51 | 269.10 | 0.82% |
| Dec 9, 2025 | 266.93 | 266.93 | 266.93 | 273.28 | 266.92 | -0.03% |
| Dec 8, 2025 | 266.99 | 266.99 | 266.99 | 273.35 | 266.99 | -0.25% |
| Dec 5, 2025 | 267.66 | 267.66 | 267.66 | 274.03 | 267.66 | 0.04% |
| Dec 4, 2025 | 267.55 | 267.55 | 267.55 | 273.92 | 267.55 | 0.08% |
| Dec 3, 2025 | 267.34 | 267.34 | 267.34 | 273.70 | 267.33 | 0.25% |