Vanguard FTSE All-Wld ex-US SmCp Idx Ins (VFSNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
307.43
+3.26 (1.07%)
At close: Aug 25, 2026
VFSNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2026 | 307.43 | 307.43 | 307.43 | 307.43 | 307.43 | 1.07% |
| Aug 24, 2026 | 304.17 | 304.17 | 304.17 | 304.17 | 304.17 | -0.36% |
| Aug 21, 2026 | 305.26 | 305.26 | 305.26 | 305.26 | 305.26 | 0.73% |
| Aug 20, 2026 | 303.05 | 303.05 | 303.05 | 303.05 | 303.05 | 0.02% |
| Aug 19, 2026 | 302.99 | 302.99 | 302.99 | 302.99 | 302.99 | 0.57% |
| Aug 18, 2026 | 301.28 | 301.28 | 301.28 | 301.28 | 301.28 | -1.39% |
| Aug 17, 2026 | 305.52 | 305.52 | 305.52 | 305.52 | 305.52 | 0.15% |
| Aug 14, 2026 | 305.05 | 305.05 | 305.05 | 305.05 | 305.05 | 0.10% |
| Aug 13, 2026 | 304.76 | 304.76 | 304.76 | 304.76 | 304.76 | 0.24% |
| Aug 12, 2026 | 304.04 | 304.04 | 304.04 | 304.04 | 304.04 | 0.65% |
| Aug 11, 2026 | 302.08 | 302.08 | 302.08 | 302.08 | 302.08 | 0.14% |
| Aug 10, 2026 | 301.66 | 301.66 | 301.66 | 301.66 | 301.66 | -0.18% |
| Aug 7, 2026 | 302.19 | 302.19 | 302.19 | 302.19 | 302.19 | 0.95% |
| Aug 6, 2026 | 299.34 | 299.34 | 299.34 | 299.34 | 299.34 | 0.27% |
| Aug 5, 2026 | 298.54 | 298.54 | 298.54 | 298.54 | 298.54 | 0.46% |
| Aug 4, 2026 | 297.17 | 297.17 | 297.17 | 297.17 | 297.17 | 2.10% |
| Aug 3, 2026 | 291.07 | 291.07 | 291.07 | 291.07 | 291.07 | 1.37% |
| Jul 31, 2026 | 287.14 | 287.14 | 287.14 | 287.14 | 287.14 | -0.16% |
| Jul 30, 2026 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | 1.91% |
| Jul 29, 2026 | 282.21 | 282.21 | 282.21 | 282.21 | 282.21 | -1.01% |
| Jul 28, 2026 | 285.09 | 285.09 | 285.09 | 285.09 | 285.09 | -0.93% |
| Jul 27, 2026 | 287.77 | 287.77 | 287.77 | 287.77 | 287.77 | 0.52% |
| Jul 24, 2026 | 286.28 | 286.28 | 286.28 | 286.28 | 286.28 | -0.39% |
| Jul 23, 2026 | 287.40 | 287.40 | 287.40 | 287.40 | 287.40 | -0.99% |
| Jul 22, 2026 | 290.26 | 290.26 | 290.26 | 290.26 | 290.26 | 0.26% |
| Jul 21, 2026 | 289.52 | 289.52 | 289.52 | 289.52 | 289.52 | 1.64% |
| Jul 20, 2026 | 284.86 | 284.86 | 284.86 | 284.86 | 284.86 | -0.96% |
| Jul 17, 2026 | 287.61 | 287.61 | 287.61 | 287.61 | 287.61 | -1.04% |
| Jul 16, 2026 | 290.63 | 290.63 | 290.63 | 290.63 | 290.63 | -1.10% |
| Jul 15, 2026 | 293.86 | 293.86 | 293.86 | 293.86 | 293.86 | 0.84% |
| Jul 14, 2026 | 291.40 | 291.40 | 291.40 | 291.40 | 291.40 | 0.55% |
| Jul 13, 2026 | 289.82 | 289.82 | 289.82 | 289.82 | 289.82 | -1.52% |
| Jul 10, 2026 | 294.30 | 294.30 | 294.30 | 294.30 | 294.30 | 0.54% |
| Jul 9, 2026 | 292.71 | 292.71 | 292.71 | 292.71 | 292.71 | 0.73% |
| Jul 8, 2026 | 290.60 | 290.60 | 290.60 | 290.60 | 290.60 | -0.70% |
| Jul 7, 2026 | 292.64 | 292.64 | 292.64 | 292.64 | 292.64 | -2.03% |
| Jul 6, 2026 | 298.70 | 298.70 | 298.70 | 298.70 | 298.70 | 1.36% |
| Jul 2, 2026 | 294.69 | 294.69 | 294.69 | 294.69 | 294.69 | 0.63% |
| Jul 1, 2026 | 292.85 | 292.85 | 292.85 | 292.85 | 292.85 | -0.65% |
| Jun 30, 2026 | 294.77 | 294.77 | 294.77 | 294.77 | 294.77 | 0.36% |
| Jun 29, 2026 | 293.71 | 293.71 | 293.71 | 293.71 | 293.71 | 0.96% |
| Jun 26, 2026 | 290.92 | 290.92 | 290.92 | 290.92 | 290.92 | -0.46% |
| Jun 25, 2026 | 292.26 | 292.26 | 292.26 | 292.26 | 292.26 | 0.01% |
| Jun 24, 2026 | 292.22 | 292.22 | 292.22 | 292.22 | 292.22 | -0.28% |
| Jun 23, 2026 | 293.04 | 293.04 | 293.04 | 293.04 | 293.04 | -2.67% |
| Jun 22, 2026 | 301.09 | 301.09 | 301.09 | 301.09 | 301.09 | 0.05% |
| Jun 18, 2026 | 300.95 | 300.95 | 300.95 | 300.95 | 300.95 | 0.42% |
| Jun 17, 2026 | 301.31 | 301.31 | 301.31 | 301.31 | 299.69 | -0.60% |
| Jun 16, 2026 | 303.13 | 303.13 | 303.13 | 303.13 | 301.50 | -0.69% |
| Jun 15, 2026 | 305.24 | 305.24 | 305.24 | 305.24 | 303.60 | 1.49% |