Vanguard FTSE All-World ex-US Index Fund Admiral Shares (VFWAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.86
-0.02 (-0.04%)
At close: Feb 27, 2026
VFWAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 26, 2026 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | -0.27% |
| Feb 25, 2026 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | 0.89% |
| Feb 24, 2026 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | 0.68% |
| Feb 23, 2026 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | -0.55% |
| Feb 20, 2026 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | 1.06% |
| Feb 19, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | -0.12% |
| Feb 18, 2026 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | 0.36% |
| Feb 17, 2026 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | -0.08% |
| Feb 13, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 0.28% |
| Feb 12, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | -0.99% |
| Feb 11, 2026 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | 0.76% |
| Feb 10, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | 0.14% |
| Feb 9, 2026 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | 1.43% |
| Feb 6, 2026 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | 2.18% |
| Feb 5, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | -1.15% |
| Feb 4, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | -0.10% |
| Feb 3, 2026 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | 0.41% |
| Feb 2, 2026 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | 0.33% |
| Jan 30, 2026 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | -1.43% |
| Jan 29, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 0.20% |
| Jan 28, 2026 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | -0.24% |
| Jan 27, 2026 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | 1.55% |
| Jan 26, 2026 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | 0.37% |
| Jan 23, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 0.54% |
| Jan 22, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | 0.76% |
| Jan 21, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 0.94% |
| Jan 20, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | -1.26% |
| Jan 16, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
| Jan 15, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | 0.32% |
| Jan 14, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 0.25% |
| Jan 13, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | -0.42% |
| Jan 12, 2026 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | 0.87% |
| Jan 9, 2026 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | 0.75% |
| Jan 8, 2026 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | 0.04% |
| Jan 7, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | -0.53% |
| Jan 6, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | 0.47% |
| Jan 5, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 1.06% |
| Jan 2, 2026 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 1.36% |
| Dec 31, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | -0.24% |
| Dec 30, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 0.11% |
| Dec 29, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | -0.24% |
| Dec 26, 2025 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 0.26% |
| Dec 24, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | 0.02% |
| Dec 23, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 0.70% |
| Dec 22, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | 0.55% |
| Dec 19, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | -1.09% |
| Dec 18, 2025 | 44.90 | 44.90 | 44.90 | 45.68 | 44.90 | 0.82% |
| Dec 17, 2025 | 44.54 | 44.54 | 44.54 | 45.31 | 44.54 | -0.61% |
| Dec 16, 2025 | 44.81 | 44.81 | 44.81 | 45.59 | 44.81 | -0.68% |
| Dec 15, 2025 | 45.12 | 45.12 | 45.12 | 45.90 | 45.12 | 0.31% |