Vanguard FTSE All-World ex-US Index Fund Admiral Shares (VFWAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.58
0.00 (0.00%)
Dec 20, 2024, 8:01 PM EST
VFWAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | -1.60% |
| Dec 19, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 35.58 | -0.25% |
| Dec 18, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 35.67 | -2.08% |
| Dec 17, 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 36.43 | -0.48% |
| Dec 16, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 36.60 | -0.35% |
| Dec 13, 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 36.73 | -0.16% |
| Dec 12, 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 36.79 | -0.80% |
| Dec 11, 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.09 | 0.53% |
| Dec 10, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 36.89 | -0.92% |
| Dec 9, 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.23 | 0.37% |
| Dec 6, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.09 | -0.05% |
| Dec 5, 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.11 | 0.40% |
| Dec 4, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 36.97 | 0.08% |
| Dec 3, 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 36.94 | 0.51% |
| Dec 2, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 36.75 | 0.40% |
| Nov 29, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 36.60 | 0.92% |
| Nov 27, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.27 | 0.35% |
| Nov 26, 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.14 | -0.51% |
| Nov 25, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.33 | 0.35% |
| Nov 22, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.20 | 0.22% |
| Nov 21, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.12 | 0.08% |
| Nov 20, 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.09 | -0.33% |
| Nov 19, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.21 | 0.03% |
| Nov 18, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.20 | 0.88% |
| Nov 15, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 35.88 | -0.49% |
| Nov 14, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.06 | -0.05% |
| Nov 13, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.08 | -0.70% |
| Nov 12, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.34 | -1.57% |
| Nov 11, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 36.92 | -0.19% |
| Nov 8, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 36.99 | -1.36% |
| Nov 7, 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 37.50 | 1.44% |
| Nov 6, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 36.97 | -1.03% |
| Nov 5, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.35 | 1.15% |
| Nov 4, 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 36.93 | 0.24% |
| Nov 1, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 36.84 | 0.35% |
| Oct 31, 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 36.71 | -0.85% |
| Oct 30, 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.03 | -0.63% |
| Oct 29, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.26 | -0.21% |
| Oct 28, 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.34 | 0.61% |
| Oct 25, 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.11 | -0.24% |
| Oct 24, 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.20 | 0.19% |
| Oct 23, 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.13 | -0.81% |
| Oct 22, 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 37.44 | -0.55% |
| Oct 21, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 37.65 | -0.91% |
| Oct 18, 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 37.99 | 0.78% |
| Oct 17, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 37.70 | -0.10% |
| Oct 16, 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 37.73 | 0.52% |
| Oct 15, 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 37.54 | -1.80% |
| Oct 14, 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.23 | 0.13% |
| Oct 11, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.18 | 0.49% |
| Oct 10, 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 37.99 | -0.10% |
| Oct 9, 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.03 | -0.13% |
| Oct 8, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.08 | -0.74% |
| Oct 7, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.36 | -0.33% |
| Oct 4, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 38.49 | 0.72% |
| Oct 3, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.22 | -0.99% |
| Oct 2, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 38.60 | 0.31% |
| Oct 1, 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 38.48 | -0.20% |
| Sep 30, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 38.56 | -0.33% |
| Sep 27, 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 38.69 | -0.53% |
| Sep 26, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 38.90 | 2.46% |
| Sep 25, 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 37.96 | -0.49% |
| Sep 24, 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.15 | 1.17% |
| Sep 23, 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 37.71 | 0.47% |
| Sep 20, 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 37.53 | -1.14% |
| Sep 19, 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 37.81 | 2.06% |
| Sep 18, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.05 | -0.34% |
| Sep 17, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.18 | -0.24% |
| Sep 16, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 37.26 | 0.58% |
| Sep 13, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.05 | 0.19% |
| Sep 12, 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 36.98 | 0.94% |
| Sep 11, 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 36.64 | 0.56% |
| Sep 10, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 36.43 | -0.40% |
| Sep 9, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 36.58 | 0.92% |
| Sep 6, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.24 | -1.75% |
| Sep 5, 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 36.89 | 0.19% |
| Sep 4, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 36.82 | -0.32% |
| Sep 3, 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 36.94 | -1.77% |
| Aug 30, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 37.61 | 0.29% |
| Aug 29, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 37.50 | 0.42% |
| Aug 28, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 37.34 | -0.52% |
| Aug 27, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 37.54 | 0.39% |
| Aug 26, 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 37.39 | -0.42% |
| Aug 23, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 37.55 | 1.54% |
| Aug 22, 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 36.98 | -0.66% |
| Aug 21, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.22 | 0.72% |
| Aug 20, 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 36.96 | -0.53% |
| Aug 19, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.16 | 1.09% |
| Aug 16, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 36.75 | 0.73% |
| Aug 15, 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 36.49 | 1.20% |
| Aug 14, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.06 | 0.11% |
| Aug 13, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.02 | 1.46% |
| Aug 12, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 35.50 | 0.06% |
| Aug 9, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.48 | 0.30% |
| Aug 8, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 35.37 | 1.81% |
| Aug 7, 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 34.74 | 0.40% |
| Aug 6, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 34.61 | 0.57% |
| Aug 5, 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 34.41 | -2.42% |
| Aug 2, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.26 | -1.69% |
| Aug 1, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 35.87 | -2.19% |