Skip to main content
logo
Vanguard FTSE All-World ex-US Index Fund Institutional Shares (VFWSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
162.46
-0.06 (-0.04%)
At close: May 22, 2026

VFWSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 26, 2026165.24165.24165.24165.24165.241.71%
May 22, 2026162.46162.46162.46162.46162.46-0.04%
May 21, 2026162.52162.52162.52162.52162.520.77%
May 20, 2026161.28161.28161.28161.28161.281.37%
May 19, 2026159.10159.10159.10159.10159.10-0.80%
May 18, 2026160.38160.38160.38160.38160.380.46%
May 15, 2026159.65159.65159.65159.65159.65-2.31%
May 14, 2026163.42163.42163.42163.42163.42-0.02%
May 13, 2026163.45163.45163.45163.45163.450.85%
May 12, 2026162.08162.08162.08162.08162.08-1.03%
May 11, 2026163.77163.77163.77163.77163.770.17%
May 8, 2026163.50163.50163.50163.50163.500.69%
May 7, 2026162.38162.38162.38162.38162.38-1.10%
May 6, 2026164.19164.19164.19164.19164.192.64%
May 5, 2026159.96159.96159.96159.96159.961.12%
May 4, 2026158.19158.19158.19158.19158.19-0.38%
May 1, 2026158.80158.80158.80158.80158.80-0.28%
Apr 30, 2026159.25159.25159.25159.25159.251.80%
Apr 29, 2026156.44156.44156.44156.44156.44-0.43%
Apr 28, 2026157.12157.12157.12157.12157.12-0.52%
Apr 27, 2026157.94157.94157.94157.94157.94-0.16%
Apr 24, 2026158.20158.20158.20158.20158.200.78%
Apr 23, 2026156.97156.97156.97156.97156.97-0.83%
Apr 22, 2026158.29158.29158.29158.29158.290.51%
Apr 21, 2026157.48157.48157.48157.48157.48-1.43%
Apr 20, 2026159.76159.76159.76159.76159.76-0.39%
Apr 17, 2026160.38160.38160.38160.38160.381.14%
Apr 16, 2026158.58158.58158.58158.58158.580.01%
Apr 15, 2026158.56158.56158.56158.56158.560.08%
Apr 14, 2026158.44158.44158.44158.44158.440.77%
Apr 13, 2026157.23157.23157.23157.23157.230.78%
Apr 10, 2026156.02156.02156.02156.02156.020.08%
Apr 9, 2026155.89155.89155.89155.89155.89-0.08%
Apr 8, 2026156.02156.02156.02156.02156.024.34%
Apr 7, 2026149.53149.53149.53149.53149.530.10%
Apr 6, 2026149.38149.38149.38149.38149.380.44%
Apr 2, 2026148.73148.73148.73148.73148.73-0.63%
Apr 1, 2026149.67149.67149.67149.67149.671.61%
Mar 31, 2026147.30147.30147.30147.30147.302.86%
Mar 30, 2026143.20143.20143.20143.20143.20-0.15%
Mar 27, 2026143.42143.42143.42143.42143.42-0.80%
Mar 26, 2026144.57144.57144.57144.57144.57-2.46%
Mar 25, 2026148.21148.21148.21148.21148.211.51%
Mar 24, 2026146.01146.01146.01146.01146.01-0.40%
Mar 23, 2026146.59146.59146.59146.59146.591.96%
Mar 20, 2026143.77143.77143.77143.77143.77-2.78%
Mar 19, 2026148.11148.11148.11148.11147.89-0.28%
Mar 18, 2026148.53148.53148.53148.53148.30-1.62%
Mar 17, 2026150.98150.98150.98150.98150.750.43%
Mar 16, 2026150.34150.34150.34150.34150.111.90%