Skip to main content
Vanguard FTSE All-World ex-US Index Fund Institutional Shares (VFWSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
117.93
-0.41 (-0.35%)
Dec 16, 2024, 4:00 PM EST

VFWSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 2024112.81112.81112.81112.81112.81-1.60%
Dec 19, 2024114.65114.65114.65114.65112.80-0.24%
Dec 18, 2024114.93114.93114.93114.93113.08-2.07%
Dec 17, 2024117.36117.36117.36117.36115.47-0.48%
Dec 16, 2024117.93117.93117.93117.93116.03-0.35%
Dec 13, 2024118.34118.34118.34118.34116.43-0.17%
Dec 12, 2024118.54118.54118.54118.54116.63-0.80%
Dec 11, 2024119.49119.49119.49119.49117.560.54%
Dec 10, 2024118.85118.85118.85118.85116.93-0.93%
Dec 9, 2024119.96119.96119.96119.96118.030.36%
Dec 6, 2024119.53119.53119.53119.53117.60-0.05%
Dec 5, 2024119.59119.59119.59119.59117.660.41%
Dec 4, 2024119.10119.10119.10119.10117.180.08%
Dec 3, 2024119.01119.01119.01119.01117.090.50%
Dec 2, 2024118.42118.42118.42118.42116.510.41%
Nov 29, 2024117.94117.94117.94117.94116.040.94%
Nov 27, 2024116.84116.84116.84116.84114.960.33%
Nov 26, 2024116.45116.45116.45116.45114.57-0.50%
Nov 25, 2024117.04117.04117.04117.04115.150.34%
Nov 22, 2024116.64116.64116.64116.64114.760.21%
Nov 21, 2024116.39116.39116.39116.39114.510.09%
Nov 20, 2024116.29116.29116.29116.29114.41-0.32%
Nov 19, 2024116.66116.66116.66116.66114.780.03%
Nov 18, 2024116.62116.62116.62116.62114.740.86%
Nov 15, 2024115.62115.62115.62115.62113.76-0.50%
Nov 14, 2024116.20116.20116.20116.20114.33-0.05%
Nov 13, 2024116.26116.26116.26116.26114.38-0.68%
Nov 12, 2024117.06117.06117.06117.06115.17-1.59%
Nov 11, 2024118.95118.95118.95118.95117.03-0.18%
Nov 8, 2024119.16119.16119.16119.16117.24-1.37%
Nov 7, 2024120.82120.82120.82120.82118.871.45%
Nov 6, 2024119.09119.09119.09119.09117.17-1.04%
Nov 5, 2024120.34120.34120.34120.34118.401.14%
Nov 4, 2024118.98118.98118.98118.98117.060.24%
Nov 1, 2024118.70118.70118.70118.70116.790.36%
Oct 31, 2024118.28118.28118.28118.28116.37-0.85%
Oct 30, 2024119.29119.29119.29119.29117.37-0.63%
Oct 29, 2024120.05120.05120.05120.05118.11-0.21%
Oct 28, 2024120.30120.30120.30120.30118.360.59%
Oct 25, 2024119.59119.59119.59119.59117.66-0.23%
Oct 24, 2024119.87119.87119.87119.87117.940.18%
Oct 23, 2024119.65119.65119.65119.65117.72-0.82%
Oct 22, 2024120.64120.64120.64120.64118.69-0.54%
Oct 21, 2024121.29121.29121.29121.29119.33-0.91%
Oct 18, 2024122.41122.41122.41122.41120.440.78%
Oct 17, 2024121.46121.46121.46121.46119.50-0.10%
Oct 16, 2024121.58121.58121.58121.58119.620.51%
Oct 15, 2024120.96120.96120.96120.96119.01-1.79%
Oct 14, 2024123.16123.16123.16123.16121.170.13%
Oct 11, 2024123.00123.00123.00123.00121.020.50%
Oct 10, 2024122.39122.39122.39122.39120.42-0.11%
Oct 9, 2024122.52122.52122.52122.52120.54-0.13%
Oct 8, 2024122.68122.68122.68122.68120.70-0.75%
Oct 7, 2024123.61123.61123.61123.61121.62-0.31%
Oct 4, 2024124.00124.00124.00124.00122.000.71%
Oct 3, 2024123.12123.12123.12123.12121.13-1.01%
Oct 2, 2024124.37124.37124.37124.37122.360.32%
Oct 1, 2024123.97123.97123.97123.97121.97-0.20%
Sep 30, 2024124.22124.22124.22124.22122.22-0.34%
Sep 27, 2024124.64124.64124.64124.64122.63-0.54%
Sep 26, 2024125.32125.32125.32125.32123.302.47%
Sep 25, 2024122.30122.30122.30122.30120.33-0.50%
Sep 24, 2024122.92122.92122.92122.92120.941.19%
Sep 23, 2024121.47121.47121.47121.47119.510.45%
Sep 20, 2024120.92120.92120.92120.92118.97-1.13%
Sep 19, 2024122.30122.30122.30122.30119.852.06%
Sep 18, 2024119.83119.83119.83119.83117.43-0.35%
Sep 17, 2024120.25120.25120.25120.25117.84-0.24%
Sep 16, 2024120.54120.54120.54120.54118.120.58%
Sep 13, 2024119.85119.85119.85119.85117.450.21%
Sep 12, 2024119.60119.60119.60119.60117.200.91%
Sep 11, 2024118.52118.52118.52118.52116.140.58%
Sep 10, 2024117.84117.84117.84117.84115.48-0.40%
Sep 9, 2024118.31118.31118.31118.31115.940.91%
Sep 6, 2024117.24117.24117.24117.24114.89-1.76%
Sep 5, 2024119.34119.34119.34119.34116.950.19%
Sep 4, 2024119.11119.11119.11119.11116.72-0.30%
Sep 3, 2024119.47119.47119.47119.47117.07-1.80%
Aug 30, 2024121.66121.66121.66121.66119.220.31%
Aug 29, 2024121.28121.28121.28121.28118.850.41%
Aug 28, 2024120.79120.79120.79120.79118.37-0.51%
Aug 27, 2024121.41121.41121.41121.41118.980.38%
Aug 26, 2024120.95120.95120.95120.95118.53-0.41%
Aug 23, 2024121.45121.45121.45121.45119.021.53%
Aug 22, 2024119.62119.62119.62119.62117.22-0.66%
Aug 21, 2024120.42120.42120.42120.42118.010.73%
Aug 20, 2024119.55119.55119.55119.55117.15-0.52%
Aug 19, 2024120.17120.17120.17120.17117.761.09%
Aug 16, 2024118.88118.88118.88118.88116.500.71%
Aug 15, 2024118.04118.04118.04118.04115.671.20%
Aug 14, 2024116.64116.64116.64116.64114.300.13%
Aug 13, 2024116.49116.49116.49116.49114.151.45%
Aug 12, 2024114.83114.83114.83114.83112.530.07%
Aug 9, 2024114.75114.75114.75114.75112.450.31%
Aug 8, 2024114.40114.40114.40114.40112.111.81%
Aug 7, 2024112.37112.37112.37112.37110.120.38%
Aug 6, 2024111.94111.94111.94111.94109.700.58%
Aug 5, 2024111.30111.30111.30111.30109.07-2.41%
Aug 2, 2024114.05114.05114.05114.05111.76-1.71%
Aug 1, 2024116.04116.04116.04116.04113.71-2.18%