Vanguard FTSE All-World ex-US Index Fund Admiral Shares (VFWAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.35
-1.30 (-2.80%)
Mar 20, 2026, 4:00 PM EST
VFWAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | -2.93% |
| Mar 19, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.65 | -0.28% |
| Mar 18, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 46.78 | -1.62% |
| Mar 17, 2026 | 47.62 | 47.62 | 47.62 | 47.62 | 47.55 | 0.42% |
| Mar 16, 2026 | 47.42 | 47.42 | 47.42 | 47.42 | 47.35 | 1.89% |
| Mar 13, 2026 | 46.54 | 46.54 | 46.54 | 46.54 | 46.47 | -0.87% |
| Mar 12, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.88 | -2.11% |
| Mar 11, 2026 | 47.96 | 47.96 | 47.96 | 47.96 | 47.89 | -0.10% |
| Mar 10, 2026 | 48.01 | 48.01 | 48.01 | 48.01 | 47.94 | 0.57% |
| Mar 9, 2026 | 47.74 | 47.74 | 47.74 | 47.74 | 47.67 | 0.72% |
| Mar 6, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.33 | -0.96% |
| Mar 5, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.79 | -1.46% |
| Mar 4, 2026 | 48.57 | 48.57 | 48.57 | 48.57 | 48.50 | 0.50% |
| Mar 3, 2026 | 48.33 | 48.33 | 48.33 | 48.33 | 48.26 | -3.55% |
| Mar 2, 2026 | 50.11 | 50.11 | 50.11 | 50.11 | 50.04 | -1.47% |
| Feb 27, 2026 | 50.86 | 50.86 | 50.86 | 50.86 | 50.79 | -0.04% |
| Feb 26, 2026 | 50.88 | 50.88 | 50.88 | 50.88 | 50.81 | -0.27% |
| Feb 25, 2026 | 51.02 | 51.02 | 51.02 | 51.02 | 50.95 | 0.89% |
| Feb 24, 2026 | 50.57 | 50.57 | 50.57 | 50.57 | 50.50 | 0.68% |
| Feb 23, 2026 | 50.23 | 50.23 | 50.23 | 50.23 | 50.16 | -0.55% |
| Feb 20, 2026 | 50.51 | 50.51 | 50.51 | 50.51 | 50.44 | 1.06% |
| Feb 19, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.91 | -0.12% |
| Feb 18, 2026 | 50.04 | 50.04 | 50.04 | 50.04 | 49.97 | 0.36% |
| Feb 17, 2026 | 49.86 | 49.86 | 49.86 | 49.86 | 49.79 | -0.08% |
| Feb 13, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.83 | 0.28% |
| Feb 12, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.69 | -0.99% |
| Feb 11, 2026 | 50.26 | 50.26 | 50.26 | 50.26 | 50.19 | 0.76% |
| Feb 10, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.81 | 0.14% |
| Feb 9, 2026 | 49.81 | 49.81 | 49.81 | 49.81 | 49.74 | 1.43% |
| Feb 6, 2026 | 49.11 | 49.11 | 49.11 | 49.11 | 49.04 | 2.18% |
| Feb 5, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 47.99 | -1.15% |
| Feb 4, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | 48.55 | -0.10% |
| Feb 3, 2026 | 48.67 | 48.67 | 48.67 | 48.67 | 48.60 | 0.41% |
| Feb 2, 2026 | 48.47 | 48.47 | 48.47 | 48.47 | 48.40 | 0.33% |
| Jan 30, 2026 | 48.31 | 48.31 | 48.31 | 48.31 | 48.24 | -1.43% |
| Jan 29, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 48.94 | 0.20% |
| Jan 28, 2026 | 48.91 | 48.91 | 48.91 | 48.91 | 48.84 | -0.24% |
| Jan 27, 2026 | 49.03 | 49.03 | 49.03 | 49.03 | 48.96 | 1.55% |
| Jan 26, 2026 | 48.28 | 48.28 | 48.28 | 48.28 | 48.21 | 0.37% |
| Jan 23, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.03 | 0.54% |
| Jan 22, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | 47.77 | 0.76% |
| Jan 21, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | 47.41 | 0.94% |
| Jan 20, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 46.97 | -1.26% |
| Jan 16, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | 47.57 | - |
| Jan 15, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | 47.57 | 0.32% |
| Jan 14, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | 47.42 | 0.25% |
| Jan 13, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | 47.30 | -0.42% |
| Jan 12, 2026 | 47.57 | 47.57 | 47.57 | 47.57 | 47.50 | 0.87% |
| Jan 9, 2026 | 47.16 | 47.16 | 47.16 | 47.16 | 47.09 | 0.75% |
| Jan 8, 2026 | 46.81 | 46.81 | 46.81 | 46.81 | 46.74 | 0.04% |