Vanguard FTSE All-World ex-US Index Fund Institutional Shares (VFWSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
122.86
+3.02 (2.52%)
Mar 5, 2025, 4:00 PM EST
VFWSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.68% |
| Mar 12, 2025 | 120.82 | 120.82 | 120.82 | 120.82 | 120.82 | 0.64% |
| Mar 11, 2025 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | -0.02% |
| Mar 10, 2025 | 120.08 | 120.08 | 120.08 | 120.08 | 120.08 | -2.32% |
| Mar 7, 2025 | 122.93 | 122.93 | 122.93 | 122.93 | 122.93 | 0.82% |
| Mar 6, 2025 | 121.93 | 121.93 | 121.93 | 121.93 | 121.93 | -0.76% |
| Mar 5, 2025 | 122.86 | 122.86 | 122.86 | 122.86 | 122.86 | 2.52% |
| Mar 4, 2025 | 119.84 | 119.84 | 119.84 | 119.84 | 119.84 | 0.22% |
| Mar 3, 2025 | 119.58 | 119.58 | 119.58 | 119.58 | 119.58 | 0.08% |
| Feb 28, 2025 | 119.49 | 119.49 | 119.49 | 119.49 | 119.49 | -0.21% |
| Feb 27, 2025 | 119.74 | 119.74 | 119.74 | 119.74 | 119.74 | -1.25% |
| Feb 26, 2025 | 121.26 | 121.26 | 121.26 | 121.26 | 121.26 | 0.39% |
| Feb 25, 2025 | 120.79 | 120.79 | 120.79 | 120.79 | 120.79 | 0.61% |
| Feb 24, 2025 | 120.06 | 120.06 | 120.06 | 120.06 | 120.06 | -0.51% |
| Feb 21, 2025 | 120.67 | 120.67 | 120.67 | 120.67 | 120.67 | -0.55% |
| Feb 20, 2025 | 121.34 | 121.34 | 121.34 | 121.34 | 121.34 | 0.46% |
| Feb 19, 2025 | 120.79 | 120.79 | 120.79 | 120.79 | 120.79 | -0.68% |
| Feb 18, 2025 | 121.62 | 121.62 | 121.62 | 121.62 | 121.62 | 0.74% |
| Feb 14, 2025 | 120.73 | 120.73 | 120.73 | 120.73 | 120.73 | 0.14% |
| Feb 13, 2025 | 120.56 | 120.56 | 120.56 | 120.56 | 120.56 | 1.17% |
| Feb 12, 2025 | 119.17 | 119.17 | 119.17 | 119.17 | 119.17 | 0.18% |
| Feb 11, 2025 | 118.96 | 118.96 | 118.96 | 118.96 | 118.96 | 0.25% |
| Feb 10, 2025 | 118.66 | 118.66 | 118.66 | 118.66 | 118.66 | 0.60% |
| Feb 7, 2025 | 117.95 | 117.95 | 117.95 | 117.95 | 117.95 | -0.53% |
| Feb 6, 2025 | 118.58 | 118.58 | 118.58 | 118.58 | 118.58 | 0.38% |
| Feb 5, 2025 | 118.13 | 118.13 | 118.13 | 118.13 | 118.13 | 0.66% |
| Feb 4, 2025 | 117.36 | 117.36 | 117.36 | 117.36 | 117.36 | 1.24% |
| Feb 3, 2025 | 115.92 | 115.92 | 115.92 | 115.92 | 115.92 | -1.05% |
| Jan 31, 2025 | 117.15 | 117.15 | 117.15 | 117.15 | 117.15 | -0.86% |
| Jan 30, 2025 | 118.17 | 118.17 | 118.17 | 118.17 | 118.17 | 1.13% |
| Jan 29, 2025 | 116.85 | 116.85 | 116.85 | 116.85 | 116.85 | 0.03% |
| Jan 28, 2025 | 116.82 | 116.82 | 116.82 | 116.82 | 116.82 | 0.18% |
| Jan 27, 2025 | 116.61 | 116.61 | 116.61 | 116.61 | 116.61 | -0.57% |
| Jan 24, 2025 | 117.28 | 117.28 | 117.28 | 117.28 | 117.28 | 0.57% |
| Jan 23, 2025 | 116.62 | 116.62 | 116.62 | 116.62 | 116.62 | 0.50% |
| Jan 22, 2025 | 116.04 | 116.04 | 116.04 | 116.04 | 116.04 | -0.04% |
| Jan 21, 2025 | 116.09 | 116.09 | 116.09 | 116.09 | 116.09 | 1.57% |
| Jan 17, 2025 | 114.29 | 114.29 | 114.29 | 114.29 | 114.29 | 0.47% |
| Jan 16, 2025 | 113.76 | 113.76 | 113.76 | 113.76 | 113.76 | 0.44% |
| Jan 15, 2025 | 113.26 | 113.26 | 113.26 | 113.26 | 113.26 | 1.09% |
| Jan 14, 2025 | 112.04 | 112.04 | 112.04 | 112.04 | 112.04 | 0.73% |
| Jan 13, 2025 | 111.23 | 111.23 | 111.23 | 111.23 | 111.23 | -0.52% |
| Jan 10, 2025 | 111.81 | 111.81 | 111.81 | 111.81 | 111.81 | -1.69% |
| Jan 8, 2025 | 113.73 | 113.73 | 113.73 | 113.73 | 113.73 | -0.17% |
| Jan 7, 2025 | 113.92 | 113.92 | 113.92 | 113.92 | 113.92 | -0.25% |
| Jan 6, 2025 | 114.21 | 114.21 | 114.21 | 114.21 | 114.21 | 0.66% |
| Jan 3, 2025 | 113.46 | 113.46 | 113.46 | 113.46 | 113.46 | 0.54% |
| Jan 2, 2025 | 112.85 | 112.85 | 112.85 | 112.85 | 112.85 | -0.19% |
| Dec 31, 2024 | 113.07 | 113.07 | 113.07 | 113.07 | 113.07 | -0.15% |
| Dec 30, 2024 | 113.24 | 113.24 | 113.24 | 113.24 | 113.24 | -0.54% |