Vanguard FTSE All-World ex-US Index Fund (VFWSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
143.21
+0.87 (0.61%)
At close: Dec 19, 2025
VFWSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Nov 17, 2025 | 139.58 | 139.58 | 139.58 | 142.01 | 139.58 | -1.12% |
| Nov 14, 2025 | 141.17 | 141.17 | 141.17 | 143.62 | 141.16 | -0.23% |
| Nov 13, 2025 | 141.49 | 141.49 | 141.49 | 143.95 | 141.49 | -1.03% |
| Nov 12, 2025 | 142.96 | 142.96 | 142.96 | 145.45 | 142.96 | 0.50% |
| Nov 11, 2025 | 142.26 | 142.26 | 142.26 | 144.73 | 142.26 | 0.47% |
| Nov 10, 2025 | 141.60 | 141.60 | 141.60 | 144.06 | 141.60 | 1.28% |
| Nov 7, 2025 | 139.81 | 139.81 | 139.81 | 142.24 | 139.81 | 0.11% |
| Nov 6, 2025 | 139.65 | 139.65 | 139.65 | 142.08 | 139.65 | -0.36% |
| Nov 5, 2025 | 140.16 | 140.16 | 140.16 | 142.60 | 140.16 | 0.62% |
| Nov 4, 2025 | 139.30 | 139.30 | 139.30 | 141.72 | 139.30 | -1.37% |
| Nov 3, 2025 | 141.23 | 141.23 | 141.23 | 143.69 | 141.23 | 0.36% |
| Oct 31, 2025 | 140.73 | 140.73 | 140.73 | 143.18 | 140.73 | -0.17% |
| Oct 30, 2025 | 140.97 | 140.97 | 140.97 | 143.42 | 140.97 | -0.41% |
| Oct 29, 2025 | 141.55 | 141.55 | 141.55 | 144.01 | 141.55 | -0.50% |
| Oct 28, 2025 | 142.27 | 142.27 | 142.27 | 144.74 | 142.27 | -0.02% |
| Oct 27, 2025 | 142.30 | 142.30 | 142.30 | 144.77 | 142.30 | 0.79% |
| Oct 24, 2025 | 141.18 | 141.18 | 141.18 | 143.64 | 141.18 | 0.35% |
| Oct 23, 2025 | 140.69 | 140.69 | 140.69 | 143.14 | 140.69 | 0.66% |
| Oct 22, 2025 | 139.77 | 139.77 | 139.77 | 142.20 | 139.77 | -0.13% |
| Oct 21, 2025 | 139.96 | 139.96 | 139.96 | 142.39 | 139.96 | -0.79% |
| Oct 20, 2025 | 141.07 | 141.07 | 141.07 | 143.52 | 141.07 | 0.97% |
| Oct 17, 2025 | 139.71 | 139.71 | 139.71 | 142.14 | 139.71 | 0.01% |
| Oct 16, 2025 | 139.70 | 139.70 | 139.70 | 142.13 | 139.70 | 0.42% |
| Oct 15, 2025 | 139.11 | 139.11 | 139.11 | 141.53 | 139.11 | 0.87% |
| Oct 14, 2025 | 137.91 | 137.91 | 137.91 | 140.31 | 137.91 | -0.04% |
| Oct 13, 2025 | 137.97 | 137.97 | 137.97 | 140.37 | 137.97 | 1.51% |
| Oct 10, 2025 | 135.92 | 135.92 | 135.92 | 138.28 | 135.92 | -2.43% |