Vanguard FTSE All-World ex-US Index Fund Institutional Shares (VFWSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
133.06
+0.21 (0.16%)
Jul 3, 2025, 4:00 PM EDT
VFWSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 2, 2025 | 132.85 | 132.85 | 132.85 | 132.85 | 132.85 | 0.39% |
| Jul 1, 2025 | 132.34 | 132.34 | 132.34 | 132.34 | 132.34 | 0.02% |
| Jun 30, 2025 | 132.32 | 132.32 | 132.32 | 132.32 | 132.32 | 0.17% |
| Jun 27, 2025 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | 0.49% |
| Jun 26, 2025 | 131.46 | 131.46 | 131.46 | 131.46 | 131.46 | 0.99% |
| Jun 25, 2025 | 130.17 | 130.17 | 130.17 | 130.17 | 130.17 | -0.25% |
| Jun 24, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 1.60% |
| Jun 23, 2025 | 128.44 | 128.44 | 128.44 | 128.44 | 128.44 | 0.59% |
| Jun 20, 2025 | 127.69 | 127.69 | 127.69 | 127.69 | 127.69 | -1.42% |
| Jun 18, 2025 | 129.53 | 129.53 | 129.53 | 129.53 | 128.60 | 0.05% |
| Jun 17, 2025 | 129.46 | 129.46 | 129.46 | 129.46 | 128.53 | -1.18% |
| Jun 16, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 130.06 | 0.58% |
| Jun 13, 2025 | 130.24 | 130.24 | 130.24 | 130.24 | 129.31 | -1.35% |
| Jun 12, 2025 | 132.02 | 132.02 | 132.02 | 132.02 | 131.08 | 0.56% |
| Jun 11, 2025 | 131.28 | 131.28 | 131.28 | 131.28 | 130.34 | 0.05% |
| Jun 10, 2025 | 131.22 | 131.22 | 131.22 | 131.22 | 130.28 | 0.27% |
| Jun 9, 2025 | 130.87 | 130.87 | 130.87 | 130.87 | 129.93 | 0.30% |
| Jun 6, 2025 | 130.48 | 130.48 | 130.48 | 130.48 | 129.55 | 0.35% |
| Jun 5, 2025 | 130.02 | 130.02 | 130.02 | 130.02 | 129.09 | 0.10% |
| Jun 4, 2025 | 129.89 | 129.89 | 129.89 | 129.89 | 128.96 | 0.58% |
| Jun 3, 2025 | 129.14 | 129.14 | 129.14 | 129.14 | 128.22 | -0.47% |
| Jun 2, 2025 | 129.75 | 129.75 | 129.75 | 129.75 | 128.82 | 0.96% |
| May 30, 2025 | 128.51 | 128.51 | 128.51 | 128.51 | 127.59 | -0.12% |
| May 29, 2025 | 128.66 | 128.66 | 128.66 | 128.66 | 127.74 | 0.44% |
| May 28, 2025 | 128.09 | 128.09 | 128.09 | 128.09 | 127.17 | -0.88% |
| May 27, 2025 | 129.23 | 129.23 | 129.23 | 129.23 | 128.31 | 0.82% |
| May 23, 2025 | 128.18 | 128.18 | 128.18 | 128.18 | 127.26 | 0.27% |
| May 22, 2025 | 127.84 | 127.84 | 127.84 | 127.84 | 126.93 | 0.01% |
| May 21, 2025 | 127.83 | 127.83 | 127.83 | 127.83 | 126.92 | -0.46% |
| May 20, 2025 | 128.42 | 128.42 | 128.42 | 128.42 | 127.50 | 0.22% |
| May 19, 2025 | 128.14 | 128.14 | 128.14 | 128.14 | 127.22 | 0.57% |
| May 16, 2025 | 127.42 | 127.42 | 127.42 | 127.42 | 126.51 | 0.14% |
| May 15, 2025 | 127.24 | 127.24 | 127.24 | 127.24 | 126.33 | 0.77% |
| May 14, 2025 | 126.27 | 126.27 | 126.27 | 126.27 | 125.37 | -0.20% |
| May 13, 2025 | 126.52 | 126.52 | 126.52 | 126.52 | 125.61 | 0.25% |
| May 12, 2025 | 126.20 | 126.20 | 126.20 | 126.20 | 125.30 | 1.11% |
| May 9, 2025 | 124.82 | 124.82 | 124.82 | 124.82 | 123.93 | 0.60% |
| May 8, 2025 | 124.08 | 124.08 | 124.08 | 124.08 | 123.19 | -0.41% |
| May 7, 2025 | 124.59 | 124.59 | 124.59 | 124.59 | 123.70 | -0.25% |
| May 6, 2025 | 124.90 | 124.90 | 124.90 | 124.90 | 124.01 | -0.03% |
| May 5, 2025 | 124.94 | 124.94 | 124.94 | 124.94 | 124.05 | 0.07% |
| May 2, 2025 | 124.85 | 124.85 | 124.85 | 124.85 | 123.96 | 1.79% |
| May 1, 2025 | 122.66 | 122.66 | 122.66 | 122.66 | 121.78 | -0.29% |
| Apr 30, 2025 | 123.02 | 123.02 | 123.02 | 123.02 | 122.14 | 0.24% |
| Apr 29, 2025 | 122.72 | 122.72 | 122.72 | 122.72 | 121.84 | 0.17% |
| Apr 28, 2025 | 122.51 | 122.51 | 122.51 | 122.51 | 121.63 | 0.65% |
| Apr 25, 2025 | 121.72 | 121.72 | 121.72 | 121.72 | 120.85 | 0.04% |
| Apr 24, 2025 | 121.67 | 121.67 | 121.67 | 121.67 | 120.80 | 1.33% |
| Apr 23, 2025 | 120.07 | 120.07 | 120.07 | 120.07 | 119.21 | 0.60% |
| Apr 22, 2025 | 119.35 | 119.35 | 119.35 | 119.35 | 118.50 | 1.42% |