Vanguard FTSE All-World ex-US Index Fund Admiral Shares (VFWAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
52.12
+0.88 (1.72%)
May 26, 2026, 4:00 PM EST
VFWAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 26, 2026 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | 1.72% |
| May 22, 2026 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | -0.04% |
| May 21, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | 0.77% |
| May 20, 2026 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | 1.35% |
| May 19, 2026 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | -0.79% |
| May 18, 2026 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | 0.46% |
| May 15, 2026 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | -2.31% |
| May 14, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | -0.02% |
| May 13, 2026 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | 0.86% |
| May 12, 2026 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | -1.05% |
| May 11, 2026 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | 0.16% |
| May 8, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | 0.70% |
| May 7, 2026 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | -1.10% |
| May 6, 2026 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | 2.64% |
| May 5, 2026 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | 1.12% |
| May 4, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -0.38% |
| May 1, 2026 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | -0.28% |
| Apr 30, 2026 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | 1.78% |
| Apr 29, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | -0.42% |
| Apr 28, 2026 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | -0.52% |
| Apr 27, 2026 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | -0.16% |
| Apr 24, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 0.79% |
| Apr 23, 2026 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | -0.84% |
| Apr 22, 2026 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | 0.50% |
| Apr 21, 2026 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | -1.43% |
| Apr 20, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -0.38% |
| Apr 17, 2026 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | 1.14% |
| Apr 16, 2026 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
| Apr 15, 2026 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | 0.08% |
| Apr 14, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 0.77% |
| Apr 13, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.77% |
| Apr 10, 2026 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | 0.10% |
| Apr 9, 2026 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | -0.10% |
| Apr 8, 2026 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | 4.35% |
| Apr 7, 2026 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | 0.11% |
| Apr 6, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 0.43% |
| Apr 2, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | -0.61% |
| Apr 1, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 1.59% |
| Mar 31, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 2.88% |
| Mar 30, 2026 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | -0.15% |
| Mar 27, 2026 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | -0.79% |
| Mar 26, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -2.46% |
| Mar 25, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 1.50% |
| Mar 24, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | -0.39% |
| Mar 23, 2026 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 1.96% |
| Mar 20, 2026 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | -2.79% |
| Mar 19, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.65 | -0.28% |
| Mar 18, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 46.78 | -1.62% |
| Mar 17, 2026 | 47.62 | 47.62 | 47.62 | 47.62 | 47.55 | 0.42% |
| Mar 16, 2026 | 47.42 | 47.42 | 47.42 | 47.42 | 47.35 | 1.89% |