Vanguard FTSE All-Wld ex-US SmCp Idx Ins (VFSNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
291.66
-3.70 (-1.25%)
At close: Oct 14, 2026
VFSNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 291.66 | 291.66 | 291.66 | 291.66 | 291.66 | -1.25% |
| Oct 13, 2026 | 295.36 | 295.36 | 295.36 | 295.36 | 295.36 | 0.21% |
| Oct 12, 2026 | 294.73 | 294.73 | 294.73 | 294.73 | 294.73 | -0.63% |
| Oct 9, 2026 | 296.61 | 296.61 | 296.61 | 296.61 | 296.61 | 1.00% |
| Oct 8, 2026 | 293.67 | 293.67 | 293.67 | 293.67 | 293.67 | -0.94% |
| Oct 7, 2026 | 296.46 | 296.46 | 296.46 | 296.46 | 296.46 | -1.10% |
| Oct 6, 2026 | 299.75 | 299.75 | 299.75 | 299.75 | 299.75 | 0.50% |
| Oct 5, 2026 | 298.26 | 298.26 | 298.26 | 298.26 | 298.26 | 0.15% |
| Oct 2, 2026 | 297.81 | 297.81 | 297.81 | 297.81 | 297.81 | 0.77% |
| Oct 1, 2026 | 295.54 | 295.54 | 295.54 | 295.54 | 295.54 | -0.67% |
| Sep 30, 2026 | 297.52 | 297.52 | 297.52 | 297.52 | 297.52 | -0.21% |
| Sep 29, 2026 | 298.14 | 298.14 | 298.14 | 298.14 | 298.14 | 0.08% |
| Sep 28, 2026 | 297.91 | 297.91 | 297.91 | 297.91 | 297.91 | -0.94% |
| Sep 25, 2026 | 300.74 | 300.74 | 300.74 | 300.74 | 300.74 | 0.74% |
| Sep 24, 2026 | 298.53 | 298.53 | 298.53 | 298.53 | 298.53 | -0.72% |
| Sep 23, 2026 | 300.71 | 300.71 | 300.71 | 300.71 | 300.71 | -1.46% |
| Sep 22, 2026 | 305.17 | 305.17 | 305.17 | 305.17 | 305.17 | 0.33% |
| Sep 21, 2026 | 304.17 | 304.17 | 304.17 | 304.17 | 304.17 | 0.90% |
| Sep 18, 2026 | 301.46 | 301.46 | 301.46 | 301.46 | 301.46 | 0.03% |
| Sep 17, 2026 | 301.92 | 301.92 | 301.92 | 301.92 | 301.37 | 1.33% |
| Sep 16, 2026 | 297.97 | 297.97 | 297.97 | 297.97 | 297.43 | 0.01% |
| Sep 15, 2026 | 297.94 | 297.94 | 297.94 | 297.94 | 297.40 | -0.52% |
| Sep 14, 2026 | 299.49 | 299.49 | 299.49 | 299.49 | 298.95 | -1.14% |
| Sep 11, 2026 | 302.94 | 302.94 | 302.94 | 302.94 | 302.39 | 0.28% |
| Sep 10, 2026 | 302.09 | 302.09 | 302.09 | 302.09 | 301.54 | -1.33% |
| Sep 9, 2026 | 306.16 | 306.16 | 306.16 | 306.16 | 305.60 | -0.38% |
| Sep 8, 2026 | 307.32 | 307.32 | 307.32 | 307.32 | 306.76 | -0.31% |
| Sep 4, 2026 | 308.28 | 308.28 | 308.28 | 308.28 | 307.72 | 0.23% |
| Sep 3, 2026 | 307.57 | 307.57 | 307.57 | 307.57 | 307.01 | 1.05% |
| Sep 2, 2026 | 304.37 | 304.37 | 304.37 | 304.37 | 303.82 | 0.13% |
| Sep 1, 2026 | 303.97 | 303.97 | 303.97 | 303.97 | 303.42 | -0.99% |
| Aug 31, 2026 | 307.01 | 307.01 | 307.01 | 307.01 | 306.45 | -0.07% |
| Aug 28, 2026 | 307.24 | 307.24 | 307.24 | 307.24 | 306.68 | -0.79% |
| Aug 27, 2026 | 309.70 | 309.70 | 309.70 | 309.70 | 309.14 | 0.72% |
| Aug 26, 2026 | 307.48 | 307.48 | 307.48 | 307.48 | 306.92 | 0.02% |
| Aug 25, 2026 | 307.43 | 307.43 | 307.43 | 307.43 | 306.87 | 1.07% |
| Aug 24, 2026 | 304.17 | 304.17 | 304.17 | 304.17 | 303.62 | -0.36% |
| Aug 21, 2026 | 305.26 | 305.26 | 305.26 | 305.26 | 304.71 | 0.73% |
| Aug 20, 2026 | 303.05 | 303.05 | 303.05 | 303.05 | 302.50 | 0.02% |
| Aug 19, 2026 | 302.99 | 302.99 | 302.99 | 302.99 | 302.44 | 0.57% |
| Aug 18, 2026 | 301.28 | 301.28 | 301.28 | 301.28 | 300.73 | -1.39% |
| Aug 17, 2026 | 305.52 | 305.52 | 305.52 | 305.52 | 304.97 | 0.15% |
| Aug 14, 2026 | 305.05 | 305.05 | 305.05 | 305.05 | 304.50 | 0.10% |
| Aug 13, 2026 | 304.76 | 304.76 | 304.76 | 304.76 | 304.21 | 0.24% |
| Aug 12, 2026 | 304.04 | 304.04 | 304.04 | 304.04 | 303.49 | 0.65% |
| Aug 11, 2026 | 302.08 | 302.08 | 302.08 | 302.08 | 301.53 | 0.14% |
| Aug 10, 2026 | 301.66 | 301.66 | 301.66 | 301.66 | 301.11 | -0.18% |
| Aug 7, 2026 | 302.19 | 302.19 | 302.19 | 302.19 | 301.64 | 0.95% |
| Aug 6, 2026 | 299.34 | 299.34 | 299.34 | 299.34 | 298.80 | 0.27% |
| Aug 5, 2026 | 298.54 | 298.54 | 298.54 | 298.54 | 298.00 | 0.46% |