Vanguard FTSE All-World ex-US Index Fund Admiral Shares (VFWAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.09
-0.14 (-0.28%)
May 4, 2026, 8:10 AM EST
VFWAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 4, 2026 | 50.09 | 50.09 | 50.09 | 50.09 | - | - |
| 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 | -2.93% |
| 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% |
| Mar 13, 2026 | 46.54 | 46.54 | 46.54 | 46.54 | 46.47 | -0.87% |
| Mar 12, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.88 | -2.11% |
| Mar 11, 2026 | 47.96 | 47.96 | 47.96 | 47.96 | 47.89 | -0.10% |
| Mar 10, 2026 | 48.01 | 48.01 | 48.01 | 48.01 | 47.94 | 0.57% |
| Mar 9, 2026 | 47.74 | 47.74 | 47.74 | 47.74 | 47.67 | 0.72% |
| Mar 6, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.33 | -0.96% |
| Mar 5, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.79 | -1.46% |
| Mar 4, 2026 | 48.57 | 48.57 | 48.57 | 48.57 | 48.50 | 0.50% |
| Mar 3, 2026 | 48.33 | 48.33 | 48.33 | 48.33 | 48.26 | -3.55% |
| Mar 2, 2026 | 50.11 | 50.11 | 50.11 | 50.11 | 50.04 | -1.47% |
| Feb 27, 2026 | 50.86 | 50.86 | 50.86 | 50.86 | 50.79 | -0.04% |
| Feb 26, 2026 | 50.88 | 50.88 | 50.88 | 50.88 | 50.81 | -0.27% |
| Feb 25, 2026 | 51.02 | 51.02 | 51.02 | 51.02 | 50.95 | 0.89% |
| Feb 24, 2026 | 50.57 | 50.57 | 50.57 | 50.57 | 50.50 | 0.68% |
| Feb 23, 2026 | 50.23 | 50.23 | 50.23 | 50.23 | 50.16 | -0.55% |