Vanguard FTSE All-World ex-US Index Fund Admiral Shares (VFWAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.83
-0.08 (-0.20%)
May 15, 2025, 8:09 AM EDT
VFWAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 15, 2025 | 39.83 | 39.83 | 39.83 | 39.83 | - | - |
| May 14, 2025 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | -0.20% |
| May 13, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | 0.25% |
| May 12, 2025 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | 1.12% |
| May 9, 2025 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | 0.59% |
| May 8, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | -0.41% |
| May 7, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | -0.25% |
| May 6, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.03% |
| May 5, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | 0.08% |
| May 2, 2025 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | 1.78% |
| May 1, 2025 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | -0.31% |
| Apr 30, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | 0.26% |
| Apr 29, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | 0.18% |
| Apr 28, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | 0.63% |
| Apr 25, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.05% |
| Apr 24, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 1.32% |
| Apr 23, 2025 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | 0.61% |
| Apr 22, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 1.43% |
| Apr 21, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| Apr 17, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 1.03% |
| Apr 16, 2025 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | -0.54% |
| Apr 15, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | 0.54% |
| Apr 14, 2025 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | 1.24% |
| Apr 11, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 2.51% |
| Apr 10, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.12% |
| Apr 9, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 5.85% |
| Apr 8, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | -0.76% |
| Apr 7, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | -2.57% |
| Apr 4, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | -5.71% |
| Apr 3, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -2.08% |
| Apr 2, 2025 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | 0.26% |
| Apr 1, 2025 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | 0.32% |
| Mar 31, 2025 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | -0.74% |
| Mar 28, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | -1.15% |
| Mar 27, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | 0.31% |
| Mar 26, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | -0.93% |
| Mar 25, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | 0.23% |
| Mar 24, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 0.13% |
| Mar 21, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | -0.90% |
| Mar 20, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.72 | -0.66% |
| Mar 19, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 38.98 | 0.26% |
| Mar 18, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.88 | - |
| Mar 17, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.88 | 1.25% |
| Mar 14, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.41 | 1.77% |
| Mar 13, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.74 | -0.68% |
| Mar 12, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 38.00 | 0.63% |
| Mar 11, 2025 | 37.87 | 37.87 | 37.87 | 37.87 | 37.76 | -0.03% |
| Mar 10, 2025 | 37.88 | 37.88 | 37.88 | 37.88 | 37.77 | -2.32% |
| Mar 7, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.67 | 0.83% |
| Mar 6, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.35 | -0.75% |