Vanguard FTSE All-World ex-US Index Fund Admiral Shares (VFWAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
53.12
-0.41 (-0.77%)
Sep 9, 2026, 4:00 PM EST
VFWAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 9, 2026 | 53.53 | 53.53 | 53.12 | 53.12 | - | -0.77% |
| Sep 8, 2026 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | -0.13% |
| Sep 4, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 0.22% |
| Sep 3, 2026 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | 1.13% |
| Sep 2, 2026 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | 0.36% |
| Sep 1, 2026 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | -0.64% |
| Aug 31, 2026 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | -0.13% |
| Aug 28, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | -0.51% |
| Aug 27, 2026 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | 0.09% |
| Aug 26, 2026 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | -0.22% |
| Aug 25, 2026 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | 0.93% |
| Aug 24, 2026 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | -0.66% |
| Aug 21, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 1.04% |
| Aug 20, 2026 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | 0.04% |
| Aug 19, 2026 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | 0.34% |
| Aug 18, 2026 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | -1.54% |
| Aug 17, 2026 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | 0.21% |
| Aug 14, 2026 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | -0.08% |
| Aug 13, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 0.32% |
| Aug 12, 2026 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | 0.72% |
| Aug 11, 2026 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
| Aug 10, 2026 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | -0.32% |
| Aug 7, 2026 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | 0.97% |
| Aug 6, 2026 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | -0.36% |
| Aug 5, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -0.04% |
| Aug 4, 2026 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | 1.35% |
| Aug 3, 2026 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | 0.60% |
| Jul 31, 2026 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | 0.08% |
| Jul 30, 2026 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | 2.83% |
| Jul 29, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | -0.85% |
| Jul 28, 2026 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | -0.69% |
| Jul 27, 2026 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | 0.49% |
| Jul 24, 2026 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | -0.51% |
| Jul 23, 2026 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | -0.89% |
| Jul 22, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -0.04% |
| Jul 21, 2026 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | 1.88% |
| Jul 20, 2026 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | -0.59% |
| Jul 17, 2026 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | -0.76% |
| Jul 16, 2026 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | -0.99% |
| Jul 15, 2026 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | 0.53% |
| Jul 14, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 0.96% |
| Jul 13, 2026 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | -1.72% |
| Jul 10, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 0.35% |
| Jul 9, 2026 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | 0.53% |
| Jul 8, 2026 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | -0.27% |
| 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% |