Vanguard FTSE All-World ex-US Index Fund Institutional Shares (VFWSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
160.36
-1.11 (-0.69%)
At close: Jul 28, 2026
VFWSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 28, 2026 | 160.36 | 160.36 | 160.36 | 160.36 | 160.36 | -0.69% |
| Jul 27, 2026 | 161.47 | 161.47 | 161.47 | 161.47 | 161.47 | 0.50% |
| Jul 24, 2026 | 160.67 | 160.67 | 160.67 | 160.67 | 160.67 | -0.51% |
| Jul 23, 2026 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | -0.88% |
| Jul 22, 2026 | 162.94 | 162.94 | 162.94 | 162.94 | 162.94 | -0.04% |
| Jul 21, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 1.88% |
| Jul 20, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -0.59% |
| Jul 17, 2026 | 160.95 | 160.95 | 160.95 | 160.95 | 160.95 | -0.76% |
| Jul 16, 2026 | 162.18 | 162.18 | 162.18 | 162.18 | 162.18 | -1.00% |
| Jul 15, 2026 | 163.81 | 163.81 | 163.81 | 163.81 | 163.81 | 0.53% |
| Jul 14, 2026 | 162.94 | 162.94 | 162.94 | 162.94 | 162.94 | 0.96% |
| Jul 13, 2026 | 161.39 | 161.39 | 161.39 | 161.39 | 161.39 | -1.72% |
| Jul 10, 2026 | 164.21 | 164.21 | 164.21 | 164.21 | 164.21 | 0.35% |
| Jul 9, 2026 | 163.63 | 163.63 | 163.63 | 163.63 | 163.63 | 0.52% |
| Jul 8, 2026 | 162.79 | 162.79 | 162.79 | 162.79 | 162.79 | -0.28% |
| Jul 7, 2026 | 163.24 | 163.24 | 163.24 | 163.24 | 163.24 | -1.64% |
| Jul 6, 2026 | 165.97 | 165.97 | 165.97 | 165.97 | 165.97 | 1.87% |
| Jul 2, 2026 | 162.92 | 162.92 | 162.92 | 162.92 | 162.92 | 0.22% |
| Jul 1, 2026 | 162.57 | 162.57 | 162.57 | 162.57 | 162.57 | -1.47% |
| Jun 30, 2026 | 164.99 | 164.99 | 164.99 | 164.99 | 164.99 | 0.58% |
| Jun 29, 2026 | 164.04 | 164.04 | 164.04 | 164.04 | 164.04 | 0.88% |
| Jun 26, 2026 | 162.61 | 162.61 | 162.61 | 162.61 | 162.61 | -0.74% |
| Jun 25, 2026 | 163.83 | 163.83 | 163.83 | 163.83 | 163.83 | 0.81% |
| Jun 24, 2026 | 162.51 | 162.51 | 162.51 | 162.51 | 162.51 | 0.01% |
| Jun 23, 2026 | 162.49 | 162.49 | 162.49 | 162.49 | 162.49 | -3.05% |
| Jun 22, 2026 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | 0.20% |
| Jun 18, 2026 | 167.27 | 167.27 | 167.27 | 167.27 | 167.27 | 1.42% |
| Jun 17, 2026 | 165.68 | 165.68 | 165.68 | 165.68 | 164.92 | -0.54% |
| Jun 16, 2026 | 166.58 | 166.58 | 166.58 | 166.58 | 165.82 | -0.44% |
| Jun 15, 2026 | 167.32 | 167.32 | 167.32 | 167.32 | 166.55 | 1.40% |
| Jun 12, 2026 | 165.01 | 165.01 | 165.01 | 165.01 | 164.25 | 0.69% |
| Jun 11, 2026 | 163.88 | 163.88 | 163.88 | 163.88 | 163.13 | 3.20% |
| Jun 10, 2026 | 158.80 | 158.80 | 158.80 | 158.80 | 158.07 | -1.62% |
| Jun 9, 2026 | 161.42 | 161.42 | 161.42 | 161.42 | 160.68 | 0.30% |
| Jun 8, 2026 | 160.93 | 160.93 | 160.93 | 160.93 | 160.19 | 0.50% |
| Jun 5, 2026 | 160.13 | 160.13 | 160.13 | 160.13 | 159.40 | -3.66% |
| Jun 4, 2026 | 166.22 | 166.22 | 166.22 | 166.22 | 165.46 | 0.01% |
| Jun 3, 2026 | 166.21 | 166.21 | 166.21 | 166.21 | 165.45 | -0.79% |
| Jun 2, 2026 | 167.54 | 167.54 | 167.54 | 167.54 | 166.77 | 0.66% |
| Jun 1, 2026 | 166.44 | 166.44 | 166.44 | 166.44 | 165.68 | 0.56% |
| May 29, 2026 | 165.52 | 165.52 | 165.52 | 165.52 | 164.76 | 0.17% |
| May 28, 2026 | 165.24 | 165.24 | 165.24 | 165.24 | 164.48 | 0.18% |
| May 27, 2026 | 164.94 | 164.94 | 164.94 | 164.94 | 164.18 | -0.18% |
| May 26, 2026 | 165.24 | 165.24 | 165.24 | 165.24 | 164.48 | 1.71% |
| May 22, 2026 | 162.46 | 162.46 | 162.46 | 162.46 | 161.72 | -0.04% |
| May 21, 2026 | 162.52 | 162.52 | 162.52 | 162.52 | 161.78 | 0.77% |
| May 20, 2026 | 161.28 | 161.28 | 161.28 | 161.28 | 160.54 | 1.37% |
| May 19, 2026 | 159.10 | 159.10 | 159.10 | 159.10 | 158.37 | -0.80% |
| May 18, 2026 | 160.38 | 160.38 | 160.38 | 160.38 | 159.65 | 0.46% |
| May 15, 2026 | 159.65 | 159.65 | 159.65 | 159.65 | 158.92 | -2.31% |