Vanguard FTSE All-World ex-US Index Fund Institutional Shares (VFWSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
161.30
-0.46 (-0.28%)
At close: Feb 26, 2026
VFWSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 27, 2026 | 161.25 | 161.25 | 161.25 | 161.25 | 161.25 | -0.03% |
| Feb 26, 2026 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | -0.28% |
| Feb 25, 2026 | 161.76 | 161.76 | 161.76 | 161.76 | 161.76 | 0.89% |
| Feb 24, 2026 | 160.33 | 160.33 | 160.33 | 160.33 | 160.33 | 0.69% |
| Feb 23, 2026 | 159.23 | 159.23 | 159.23 | 159.23 | 159.23 | -0.57% |
| Feb 20, 2026 | 160.14 | 160.14 | 160.14 | 160.14 | 160.14 | 1.07% |
| Feb 19, 2026 | 158.44 | 158.44 | 158.44 | 158.44 | 158.44 | -0.13% |
| Feb 18, 2026 | 158.65 | 158.65 | 158.65 | 158.65 | 158.65 | 0.37% |
| Feb 17, 2026 | 158.06 | 158.06 | 158.06 | 158.06 | 158.06 | -0.09% |
| Feb 13, 2026 | 158.21 | 158.21 | 158.21 | 158.21 | 158.21 | 0.29% |
| Feb 12, 2026 | 157.76 | 157.76 | 157.76 | 157.76 | 157.76 | -1.00% |
| Feb 11, 2026 | 159.35 | 159.35 | 159.35 | 159.35 | 159.35 | 0.77% |
| Feb 10, 2026 | 158.13 | 158.13 | 158.13 | 158.13 | 158.13 | 0.15% |
| Feb 9, 2026 | 157.89 | 157.89 | 157.89 | 157.89 | 157.89 | 1.41% |
| Feb 6, 2026 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | 2.19% |
| Feb 5, 2026 | 152.37 | 152.37 | 152.37 | 152.37 | 152.37 | -1.14% |
| Feb 4, 2026 | 154.12 | 154.12 | 154.12 | 154.12 | 154.12 | -0.11% |
| Feb 3, 2026 | 154.29 | 154.29 | 154.29 | 154.29 | 154.29 | 0.40% |
| Feb 2, 2026 | 153.67 | 153.67 | 153.67 | 153.67 | 153.67 | 0.35% |
| 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% |