Vanguard FTSE All-World ex-US Index Fund Institutional Shares (VFWSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
117.69
+1.21 (1.04%)
Apr 17, 2025, 4:00 PM EDT
VFWSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 121.67 | 121.67 | 121.67 | 121.67 | 121.67 | 1.33% |
| Apr 23, 2025 | 120.07 | 120.07 | 120.07 | 120.07 | 120.07 | 0.60% |
| Apr 22, 2025 | 119.35 | 119.35 | 119.35 | 119.35 | 119.35 | 1.42% |
| Apr 21, 2025 | 117.68 | 117.68 | 117.68 | 117.68 | 117.68 | -0.01% |
| Apr 17, 2025 | 117.69 | 117.69 | 117.69 | 117.69 | 117.69 | 1.04% |
| Apr 16, 2025 | 116.48 | 116.48 | 116.48 | 116.48 | 116.48 | -0.55% |
| Apr 15, 2025 | 117.12 | 117.12 | 117.12 | 117.12 | 117.12 | 0.57% |
| Apr 14, 2025 | 116.46 | 116.46 | 116.46 | 116.46 | 116.46 | 1.23% |
| Apr 11, 2025 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | 2.51% |
| Apr 10, 2025 | 112.23 | 112.23 | 112.23 | 112.23 | 112.23 | -1.10% |
| Apr 9, 2025 | 113.48 | 113.48 | 113.48 | 113.48 | 113.48 | 5.86% |
| Apr 8, 2025 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | -0.77% |
| Apr 7, 2025 | 108.03 | 108.03 | 108.03 | 108.03 | 108.03 | -2.58% |
| Apr 4, 2025 | 110.89 | 110.89 | 110.89 | 110.89 | 110.89 | -5.73% |
| Apr 3, 2025 | 117.63 | 117.63 | 117.63 | 117.63 | 117.63 | -2.08% |
| Apr 2, 2025 | 120.13 | 120.13 | 120.13 | 120.13 | 120.13 | 0.28% |
| Apr 1, 2025 | 119.79 | 119.79 | 119.79 | 119.79 | 119.79 | 0.30% |
| Mar 31, 2025 | 119.43 | 119.43 | 119.43 | 119.43 | 119.43 | -0.74% |
| Mar 28, 2025 | 120.32 | 120.32 | 120.32 | 120.32 | 120.32 | -1.13% |
| Mar 27, 2025 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | 0.31% |
| Mar 26, 2025 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | -0.94% |
| Mar 25, 2025 | 122.47 | 122.47 | 122.47 | 122.47 | 122.47 | 0.24% |
| Mar 24, 2025 | 122.18 | 122.18 | 122.18 | 122.18 | 122.18 | 0.12% |
| Mar 21, 2025 | 122.03 | 122.03 | 122.03 | 122.03 | 122.03 | -0.89% |
| Mar 20, 2025 | 123.12 | 123.12 | 123.12 | 123.12 | 122.75 | -0.69% |
| Mar 19, 2025 | 123.97 | 123.97 | 123.97 | 123.97 | 123.59 | 0.28% |
| Mar 18, 2025 | 123.63 | 123.63 | 123.63 | 123.63 | 123.25 | -0.01% |
| Mar 17, 2025 | 123.64 | 123.64 | 123.64 | 123.64 | 123.26 | 1.24% |
| Mar 14, 2025 | 122.12 | 122.12 | 122.12 | 122.12 | 121.75 | 1.77% |
| Mar 13, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.64 | -0.68% |
| Mar 12, 2025 | 120.82 | 120.82 | 120.82 | 120.82 | 120.45 | 0.64% |
| Mar 11, 2025 | 120.05 | 120.05 | 120.05 | 120.05 | 119.68 | -0.02% |
| Mar 10, 2025 | 120.08 | 120.08 | 120.08 | 120.08 | 119.71 | -2.32% |
| Mar 7, 2025 | 122.93 | 122.93 | 122.93 | 122.93 | 122.56 | 0.82% |
| Mar 6, 2025 | 121.93 | 121.93 | 121.93 | 121.93 | 121.56 | -0.76% |
| Mar 5, 2025 | 122.86 | 122.86 | 122.86 | 122.86 | 122.49 | 2.52% |
| Mar 4, 2025 | 119.84 | 119.84 | 119.84 | 119.84 | 119.48 | 0.22% |
| Mar 3, 2025 | 119.58 | 119.58 | 119.58 | 119.58 | 119.22 | 0.08% |
| Feb 28, 2025 | 119.49 | 119.49 | 119.49 | 119.49 | 119.13 | -0.21% |
| Feb 27, 2025 | 119.74 | 119.74 | 119.74 | 119.74 | 119.38 | -1.25% |
| Feb 26, 2025 | 121.26 | 121.26 | 121.26 | 121.26 | 120.89 | 0.39% |
| Feb 25, 2025 | 120.79 | 120.79 | 120.79 | 120.79 | 120.42 | 0.61% |
| Feb 24, 2025 | 120.06 | 120.06 | 120.06 | 120.06 | 119.69 | -0.51% |
| Feb 21, 2025 | 120.67 | 120.67 | 120.67 | 120.67 | 120.30 | -0.55% |
| Feb 20, 2025 | 121.34 | 121.34 | 121.34 | 121.34 | 120.97 | 0.46% |
| Feb 19, 2025 | 120.79 | 120.79 | 120.79 | 120.79 | 120.42 | -0.68% |
| Feb 18, 2025 | 121.62 | 121.62 | 121.62 | 121.62 | 121.25 | 0.74% |
| Feb 14, 2025 | 120.73 | 120.73 | 120.73 | 120.73 | 120.36 | 0.14% |
| Feb 13, 2025 | 120.56 | 120.56 | 120.56 | 120.56 | 120.19 | 1.17% |
| Feb 12, 2025 | 119.17 | 119.17 | 119.17 | 119.17 | 118.81 | 0.18% |