Vanguard FTSE All-World ex-US Small-Cap Index Fund Institutional Shares (VFSNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
255.20
+0.73 (0.29%)
Jun 27, 2025, 4:00 PM EDT
VFSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 20, 2025 | 241.68 | 241.68 | 241.68 | 241.68 | 240.33 | 0.17% |
| May 19, 2025 | 241.27 | 241.27 | 241.27 | 241.27 | 239.93 | 0.45% |
| May 16, 2025 | 240.18 | 240.18 | 240.18 | 240.18 | 238.84 | 0.39% |
| May 15, 2025 | 239.25 | 239.25 | 239.25 | 239.25 | 237.92 | 0.59% |
| May 14, 2025 | 237.84 | 237.84 | 237.84 | 237.84 | 236.52 | -0.13% |
| May 13, 2025 | 238.14 | 238.14 | 238.14 | 238.14 | 236.81 | 0.63% |
| May 12, 2025 | 236.65 | 236.65 | 236.65 | 236.65 | 235.33 | 0.63% |
| May 9, 2025 | 235.16 | 235.16 | 235.16 | 235.16 | 233.85 | 0.63% |
| May 8, 2025 | 233.68 | 233.68 | 233.68 | 233.68 | 232.38 | -0.09% |
| May 7, 2025 | 233.88 | 233.88 | 233.88 | 233.88 | 232.58 | -0.04% |
| May 6, 2025 | 233.98 | 233.98 | 233.98 | 233.98 | 232.68 | 0.26% |
| May 5, 2025 | 233.37 | 233.37 | 233.37 | 233.37 | 232.07 | 0.17% |
| May 2, 2025 | 232.98 | 232.98 | 232.98 | 232.98 | 231.68 | 1.61% |
| May 1, 2025 | 229.28 | 229.28 | 229.28 | 229.28 | 228.00 | -0.40% |
| Apr 30, 2025 | 230.19 | 230.19 | 230.19 | 230.19 | 228.91 | 0.22% |
| Apr 29, 2025 | 229.68 | 229.68 | 229.68 | 229.68 | 228.40 | 0.33% |
| Apr 28, 2025 | 228.92 | 228.92 | 228.92 | 228.92 | 227.64 | 0.64% |
| Apr 25, 2025 | 227.47 | 227.47 | 227.47 | 227.47 | 226.20 | -0.30% |
| Apr 24, 2025 | 228.15 | 228.15 | 228.15 | 228.15 | 226.88 | 1.37% |
| Apr 23, 2025 | 225.07 | 225.07 | 225.07 | 225.07 | 223.82 | 0.20% |
| Apr 22, 2025 | 224.63 | 224.63 | 224.63 | 224.63 | 223.38 | 0.92% |
| Apr 21, 2025 | 222.59 | 222.59 | 222.59 | 222.59 | 221.35 | 0.27% |
| Apr 17, 2025 | 221.99 | 221.99 | 221.99 | 221.99 | 220.75 | 0.93% |
| Apr 16, 2025 | 219.94 | 219.94 | 219.94 | 219.94 | 218.71 | -0.23% |