Vanguard FTSE All-World ex-US Index Fund Admiral Shares (VFWAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
51.49
-0.87 (-1.66%)
Jul 8, 2026, 8:10 AM EST
VFWAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 51.49 | 51.49 | 51.49 | 51.49 | - | - |
| Jul 7, 2026 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | -1.66% |
| Jul 6, 2026 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | 1.89% |
| Jul 2, 2026 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | 0.21% |
| Jul 1, 2026 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | -1.48% |
| Jun 30, 2026 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | 0.58% |
| Jun 29, 2026 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | 0.90% |
| Jun 26, 2026 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | -0.75% |
| Jun 25, 2026 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | 0.82% |
| Jun 24, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
| Jun 23, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | -3.05% |
| Jun 22, 2026 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | 0.21% |
| Jun 18, 2026 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | 1.41% |
| Jun 17, 2026 | 52.26 | 52.26 | 52.26 | 52.26 | 52.02 | -0.53% |
| Jun 16, 2026 | 52.54 | 52.54 | 52.54 | 52.54 | 52.30 | -0.45% |
| Jun 15, 2026 | 52.78 | 52.78 | 52.78 | 52.78 | 52.54 | 1.40% |
| Jun 12, 2026 | 52.05 | 52.05 | 52.05 | 52.05 | 51.82 | 0.70% |
| Jun 11, 2026 | 51.69 | 51.69 | 51.69 | 51.69 | 51.46 | 3.19% |
| Jun 10, 2026 | 50.09 | 50.09 | 50.09 | 50.09 | 49.86 | -1.63% |
| Jun 9, 2026 | 50.92 | 50.92 | 50.92 | 50.92 | 50.69 | 0.31% |
| Jun 8, 2026 | 50.76 | 50.76 | 50.76 | 50.76 | 50.53 | 0.50% |
| Jun 5, 2026 | 50.51 | 50.51 | 50.51 | 50.51 | 50.28 | -3.66% |
| Jun 4, 2026 | 52.43 | 52.43 | 52.43 | 52.43 | 52.19 | - |
| Jun 3, 2026 | 52.43 | 52.43 | 52.43 | 52.43 | 52.19 | -0.79% |
| Jun 2, 2026 | 52.85 | 52.85 | 52.85 | 52.85 | 52.61 | 0.67% |
| Jun 1, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.26 | 0.55% |
| May 29, 2026 | 52.21 | 52.21 | 52.21 | 52.21 | 51.98 | 0.17% |
| May 28, 2026 | 52.12 | 52.12 | 52.12 | 52.12 | 51.89 | 0.17% |
| May 27, 2026 | 52.03 | 52.03 | 52.03 | 52.03 | 51.80 | -0.17% |
| May 26, 2026 | 52.12 | 52.12 | 52.12 | 52.12 | 51.89 | 1.72% |
| May 22, 2026 | 51.24 | 51.24 | 51.24 | 51.24 | 51.01 | -0.04% |
| May 21, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | 51.03 | 0.77% |
| May 20, 2026 | 50.87 | 50.87 | 50.87 | 50.87 | 50.64 | 1.35% |
| May 19, 2026 | 50.19 | 50.19 | 50.19 | 50.19 | 49.96 | -0.79% |
| May 18, 2026 | 50.59 | 50.59 | 50.59 | 50.59 | 50.36 | 0.46% |
| May 15, 2026 | 50.36 | 50.36 | 50.36 | 50.36 | 50.13 | -2.31% |
| May 14, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 51.32 | -0.02% |
| May 13, 2026 | 51.56 | 51.56 | 51.56 | 51.56 | 51.33 | 0.86% |
| May 12, 2026 | 51.12 | 51.12 | 51.12 | 51.12 | 50.89 | -1.04% |
| May 11, 2026 | 51.66 | 51.66 | 51.66 | 51.66 | 51.43 | 0.16% |
| May 8, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.35 | 0.70% |
| May 7, 2026 | 51.22 | 51.22 | 51.22 | 51.22 | 50.99 | -1.10% |
| May 6, 2026 | 51.79 | 51.79 | 51.79 | 51.79 | 51.56 | 2.64% |
| May 5, 2026 | 50.46 | 50.46 | 50.46 | 50.46 | 50.23 | 1.12% |
| May 4, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.68 | -0.38% |
| May 1, 2026 | 50.09 | 50.09 | 50.09 | 50.09 | 49.86 | -0.28% |
| Apr 30, 2026 | 50.23 | 50.23 | 50.23 | 50.23 | 50.00 | 1.78% |
| Apr 29, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 49.13 | -0.42% |
| Apr 28, 2026 | 49.56 | 49.56 | 49.56 | 49.56 | 49.34 | -0.52% |
| Apr 27, 2026 | 49.82 | 49.82 | 49.82 | 49.82 | 49.60 | -0.16% |