Skip to main content
logo
Vanguard FTSE All-World ex-US Small-Cap Index Fund Institutional Shares (VFSNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
301.45
+0.51 (0.17%)
At close: May 18, 2026

VFSNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 19, 2026297.84297.84297.84297.84297.84-1.20%
May 18, 2026301.45301.45301.45301.45301.450.17%
May 15, 2026300.94300.94300.94300.94300.94-2.04%
May 14, 2026307.21307.21307.21307.21307.210.07%
May 13, 2026306.98306.98306.98306.98306.980.28%
May 12, 2026306.13306.13306.13306.13306.13-1.12%
May 11, 2026309.61309.61309.61309.61309.610.08%
May 8, 2026309.35309.35309.35309.35309.350.64%
May 7, 2026307.39307.39307.39307.39307.39-0.57%
May 6, 2026309.15309.15309.15309.15309.151.82%
May 5, 2026303.61303.61303.61303.61303.610.94%
May 4, 2026300.79300.79300.79300.79300.79-0.22%
May 1, 2026301.44301.44301.44301.44301.44-0.19%
Apr 30, 2026302.01302.01302.01302.01302.011.61%
Apr 29, 2026297.23297.23297.23297.23297.23-0.42%
Apr 28, 2026298.47298.47298.47298.47298.47-0.37%
Apr 27, 2026299.57299.57299.57299.57299.57-0.16%
Apr 24, 2026300.04300.04300.04300.04300.040.31%
Apr 23, 2026299.10299.10299.10299.10299.10-1.15%
Apr 22, 2026302.59302.59302.59302.59302.590.64%
Apr 21, 2026300.67300.67300.67300.67300.67-1.26%
Apr 20, 2026304.50304.50304.50304.50304.50-0.35%
Apr 17, 2026305.58305.58305.58305.58305.581.44%
Apr 16, 2026301.24301.24301.24301.24301.240.43%
Apr 15, 2026299.96299.96299.96299.96299.960.27%
Apr 14, 2026299.16299.16299.16299.16299.160.83%
Apr 13, 2026296.71296.71296.71296.71296.710.76%
Apr 10, 2026294.48294.48294.48294.48294.480.40%
Apr 9, 2026293.30293.30293.30293.30293.30-0.10%
Apr 8, 2026293.59293.59293.59293.59293.594.10%
Apr 7, 2026282.02282.02282.02282.02282.020.20%
Apr 6, 2026281.46281.46281.46281.46281.460.36%
Apr 2, 2026280.44280.44280.44280.44280.44-0.82%
Apr 1, 2026282.77282.77282.77282.77282.771.88%
Mar 31, 2026277.56277.56277.56277.56277.562.40%
Mar 30, 2026271.05271.05271.05271.05271.05-0.56%
Mar 27, 2026272.58272.58272.58272.58272.58-0.52%
Mar 26, 2026274.00274.00274.00274.00274.00-2.07%
Mar 25, 2026279.78279.78279.78279.78279.782.03%
Mar 24, 2026274.22274.22274.22274.22274.22-0.35%
Mar 23, 2026275.19275.19275.19275.19275.190.93%
Mar 20, 2026272.66272.66272.66272.66272.66-2.30%
Mar 19, 2026279.09279.09279.09279.09279.09-0.70%
Mar 18, 2026281.05281.05281.05281.05281.05-1.00%
Mar 17, 2026283.88283.88283.88283.88283.880.34%
Mar 16, 2026282.91282.91282.91282.91282.911.43%
Mar 13, 2026278.93278.93278.93278.93278.93-1.17%
Mar 12, 2026282.22282.22282.22282.22282.22-2.07%
Mar 11, 2026288.19288.19288.19288.19288.19-0.16%
Mar 10, 2026288.65288.65288.65288.65288.650.78%