Vanguard FTSE All-World ex-US Index Fund Institutional Shares (VFWSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
143.77
-4.34 (-2.93%)
At close: Mar 20, 2026
VFWSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 143.77 | 143.77 | 143.77 | 143.77 | 143.77 | -2.93% |
| Mar 19, 2026 | 148.11 | 148.11 | 148.11 | 148.11 | 147.89 | -0.28% |
| Mar 18, 2026 | 148.53 | 148.53 | 148.53 | 148.53 | 148.30 | -1.62% |
| Mar 17, 2026 | 150.98 | 150.98 | 150.98 | 150.98 | 150.75 | 0.43% |
| Mar 16, 2026 | 150.34 | 150.34 | 150.34 | 150.34 | 150.11 | 1.90% |
| Mar 13, 2026 | 147.54 | 147.54 | 147.54 | 147.54 | 147.32 | -0.89% |
| Mar 12, 2026 | 148.86 | 148.86 | 148.86 | 148.86 | 148.63 | -2.09% |
| Mar 11, 2026 | 152.04 | 152.04 | 152.04 | 152.04 | 151.81 | -0.11% |
| Mar 10, 2026 | 152.21 | 152.21 | 152.21 | 152.21 | 151.98 | 0.56% |
| Mar 9, 2026 | 151.36 | 151.36 | 151.36 | 151.36 | 151.13 | 0.72% |
| Mar 6, 2026 | 150.28 | 150.28 | 150.28 | 150.28 | 150.05 | -0.97% |
| Mar 5, 2026 | 151.75 | 151.75 | 151.75 | 151.75 | 151.52 | -1.45% |
| Mar 4, 2026 | 153.98 | 153.98 | 153.98 | 153.98 | 153.75 | 0.49% |
| Mar 3, 2026 | 153.23 | 153.23 | 153.23 | 153.23 | 153.00 | -3.55% |
| Mar 2, 2026 | 158.87 | 158.87 | 158.87 | 158.87 | 158.63 | -1.48% |
| Feb 27, 2026 | 161.25 | 161.25 | 161.25 | 161.25 | 161.01 | -0.03% |
| Feb 26, 2026 | 161.30 | 161.30 | 161.30 | 161.30 | 161.06 | -0.28% |
| Feb 25, 2026 | 161.76 | 161.76 | 161.76 | 161.76 | 161.51 | 0.89% |
| Feb 24, 2026 | 160.33 | 160.33 | 160.33 | 160.33 | 160.09 | 0.69% |
| Feb 23, 2026 | 159.23 | 159.23 | 159.23 | 159.23 | 158.99 | -0.57% |
| Feb 20, 2026 | 160.14 | 160.14 | 160.14 | 160.14 | 159.90 | 1.07% |
| Feb 19, 2026 | 158.44 | 158.44 | 158.44 | 158.44 | 158.20 | -0.13% |
| Feb 18, 2026 | 158.65 | 158.65 | 158.65 | 158.65 | 158.41 | 0.37% |
| Feb 17, 2026 | 158.06 | 158.06 | 158.06 | 158.06 | 157.82 | -0.09% |
| Feb 13, 2026 | 158.21 | 158.21 | 158.21 | 158.21 | 157.97 | 0.29% |
| Feb 12, 2026 | 157.76 | 157.76 | 157.76 | 157.76 | 157.52 | -1.00% |
| Feb 11, 2026 | 159.35 | 159.35 | 159.35 | 159.35 | 159.11 | 0.77% |
| Feb 10, 2026 | 158.13 | 158.13 | 158.13 | 158.13 | 157.89 | 0.15% |
| Feb 9, 2026 | 157.89 | 157.89 | 157.89 | 157.89 | 157.65 | 1.41% |
| Feb 6, 2026 | 155.70 | 155.70 | 155.70 | 155.70 | 155.46 | 2.19% |
| Feb 5, 2026 | 152.37 | 152.37 | 152.37 | 152.37 | 152.14 | -1.14% |
| Feb 4, 2026 | 154.12 | 154.12 | 154.12 | 154.12 | 153.89 | -0.11% |
| Feb 3, 2026 | 154.29 | 154.29 | 154.29 | 154.29 | 154.06 | 0.40% |
| Feb 2, 2026 | 153.67 | 153.67 | 153.67 | 153.67 | 153.44 | 0.35% |
| Jan 30, 2026 | 153.14 | 153.14 | 153.14 | 153.14 | 152.91 | -1.43% |
| Jan 29, 2026 | 155.36 | 155.36 | 155.36 | 155.36 | 155.12 | 0.19% |
| Jan 28, 2026 | 155.06 | 155.06 | 155.06 | 155.06 | 154.82 | -0.24% |
| Jan 27, 2026 | 155.43 | 155.43 | 155.43 | 155.43 | 155.19 | 1.56% |
| Jan 26, 2026 | 153.05 | 153.05 | 153.05 | 153.05 | 152.82 | 0.37% |
| Jan 23, 2026 | 152.48 | 152.48 | 152.48 | 152.48 | 152.25 | 0.53% |
| Jan 22, 2026 | 151.68 | 151.68 | 151.68 | 151.68 | 151.45 | 0.78% |
| Jan 21, 2026 | 150.51 | 150.51 | 150.51 | 150.51 | 150.28 | 0.92% |
| Jan 20, 2026 | 149.14 | 149.14 | 149.14 | 149.14 | 148.91 | -1.24% |
| Jan 16, 2026 | 151.02 | 151.02 | 151.02 | 151.02 | 150.79 | - |
| Jan 15, 2026 | 151.02 | 151.02 | 151.02 | 151.02 | 150.79 | 0.31% |
| Jan 14, 2026 | 150.55 | 150.55 | 150.55 | 150.55 | 150.32 | 0.26% |
| Jan 13, 2026 | 150.16 | 150.16 | 150.16 | 150.16 | 149.93 | -0.42% |
| Jan 12, 2026 | 150.79 | 150.79 | 150.79 | 150.79 | 150.56 | 0.85% |
| Jan 9, 2026 | 149.52 | 149.52 | 149.52 | 149.52 | 149.29 | 0.75% |
| Jan 8, 2026 | 148.40 | 148.40 | 148.40 | 148.40 | 148.17 | 0.04% |