Vanguard FTSE All-World ex-US Index Fund Institutional Shares (VFWSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
153.14
-2.22 (-1.43%)
At close: Jan 30, 2026
VFWSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 30, 2026 | 153.14 | 153.14 | 153.14 | 153.14 | 153.14 | -1.43% |
| Jan 29, 2026 | 155.36 | 155.36 | 155.36 | 155.36 | 155.36 | 0.19% |
| Jan 28, 2026 | 155.06 | 155.06 | 155.06 | 155.06 | 155.06 | -0.24% |
| Jan 27, 2026 | 155.43 | 155.43 | 155.43 | 155.43 | 155.43 | 1.56% |
| Jan 26, 2026 | 153.05 | 153.05 | 153.05 | 153.05 | 153.05 | 0.37% |
| Jan 23, 2026 | 152.48 | 152.48 | 152.48 | 152.48 | 152.48 | 0.53% |
| Jan 22, 2026 | 151.68 | 151.68 | 151.68 | 151.68 | 151.68 | 0.78% |
| Jan 21, 2026 | 150.51 | 150.51 | 150.51 | 150.51 | 150.51 | 0.92% |
| Jan 20, 2026 | 149.14 | 149.14 | 149.14 | 149.14 | 149.14 | -1.24% |
| Jan 16, 2026 | 151.02 | 151.02 | 151.02 | 151.02 | 151.02 | - |
| Jan 15, 2026 | 151.02 | 151.02 | 151.02 | 151.02 | 151.02 | 0.31% |
| Jan 14, 2026 | 150.55 | 150.55 | 150.55 | 150.55 | 150.55 | 0.26% |
| Jan 13, 2026 | 150.16 | 150.16 | 150.16 | 150.16 | 150.16 | -0.42% |
| Jan 12, 2026 | 150.79 | 150.79 | 150.79 | 150.79 | 150.79 | 0.85% |
| Jan 9, 2026 | 149.52 | 149.52 | 149.52 | 149.52 | 149.52 | 0.75% |
| Jan 8, 2026 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | 0.04% |
| Jan 7, 2026 | 148.34 | 148.34 | 148.34 | 148.34 | 148.34 | -0.52% |
| Jan 6, 2026 | 149.12 | 149.12 | 149.12 | 149.12 | 149.12 | 0.46% |
| Jan 5, 2026 | 148.44 | 148.44 | 148.44 | 148.44 | 148.44 | 1.06% |
| Jan 2, 2026 | 146.88 | 146.88 | 146.88 | 146.88 | 146.88 | 1.35% |
| Dec 31, 2025 | 144.92 | 144.92 | 144.92 | 144.92 | 144.92 | -0.24% |
| Dec 30, 2025 | 145.27 | 145.27 | 145.27 | 145.27 | 145.27 | 0.12% |
| Dec 29, 2025 | 145.09 | 145.09 | 145.09 | 145.09 | 145.09 | -0.25% |
| Dec 26, 2025 | 145.46 | 145.46 | 145.46 | 145.46 | 145.46 | 0.27% |
| Dec 24, 2025 | 145.07 | 145.07 | 145.07 | 145.07 | 145.07 | 0.02% |
| Dec 23, 2025 | 145.04 | 145.04 | 145.04 | 145.04 | 145.04 | 0.71% |
| Dec 22, 2025 | 144.02 | 144.02 | 144.02 | 144.02 | 144.02 | 0.57% |
| Dec 19, 2025 | 143.21 | 143.21 | 143.21 | 143.21 | 143.21 | -1.11% |
| Dec 18, 2025 | 142.34 | 142.34 | 142.34 | 144.82 | 142.34 | 0.81% |
| Dec 17, 2025 | 141.19 | 141.19 | 141.19 | 143.65 | 141.19 | -0.61% |
| Dec 16, 2025 | 142.06 | 142.06 | 142.06 | 144.53 | 142.06 | -0.67% |
| Dec 15, 2025 | 143.01 | 143.01 | 143.01 | 145.50 | 143.01 | 0.30% |
| Dec 12, 2025 | 142.58 | 142.58 | 142.58 | 145.06 | 142.58 | -0.61% |
| Dec 11, 2025 | 143.46 | 143.46 | 143.46 | 145.95 | 143.45 | 0.19% |
| Dec 10, 2025 | 143.19 | 143.19 | 143.19 | 145.68 | 143.19 | 1.17% |
| Dec 9, 2025 | 141.53 | 141.53 | 141.53 | 143.99 | 141.53 | -0.24% |
| Dec 8, 2025 | 141.87 | 141.87 | 141.87 | 144.34 | 141.87 | -0.16% |
| Dec 5, 2025 | 142.10 | 142.10 | 142.10 | 144.57 | 142.10 | 0.18% |
| Dec 4, 2025 | 141.84 | 141.84 | 141.84 | 144.31 | 141.84 | 0.24% |
| Dec 3, 2025 | 141.51 | 141.51 | 141.51 | 143.97 | 141.51 | 0.31% |
| Dec 2, 2025 | 141.07 | 141.07 | 141.07 | 143.52 | 141.07 | 0.36% |
| Dec 1, 2025 | 140.57 | 140.57 | 140.57 | 143.01 | 140.57 | -0.36% |
| Nov 28, 2025 | 141.07 | 141.07 | 141.07 | 143.52 | 141.07 | 0.29% |
| Nov 26, 2025 | 140.66 | 140.66 | 140.66 | 143.11 | 140.66 | 1.06% |
| Nov 25, 2025 | 139.19 | 139.19 | 139.19 | 141.61 | 139.19 | 0.85% |
| Nov 24, 2025 | 138.01 | 138.01 | 138.01 | 140.41 | 138.01 | 0.44% |
| Nov 21, 2025 | 137.40 | 137.40 | 137.40 | 139.79 | 137.40 | 1.08% |
| Nov 20, 2025 | 135.94 | 135.94 | 135.94 | 138.30 | 135.94 | -1.38% |
| Nov 19, 2025 | 137.83 | 137.83 | 137.83 | 140.23 | 137.83 | -0.28% |
| Nov 18, 2025 | 138.22 | 138.22 | 138.22 | 140.62 | 138.22 | -0.98% |