Vanguard FTSE All-World ex-US Index Fund Institutional Shares (VFWSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
158.19
-0.61 (-0.38%)
May 4, 2026, 4:00 PM EST
VFWSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | -0.28% |
| Apr 30, 2026 | 159.25 | 159.25 | 159.25 | 159.25 | 159.25 | 1.80% |
| Apr 29, 2026 | 156.44 | 156.44 | 156.44 | 156.44 | 156.44 | -0.43% |
| Apr 28, 2026 | 157.12 | 157.12 | 157.12 | 157.12 | 157.12 | -0.52% |
| Apr 27, 2026 | 157.94 | 157.94 | 157.94 | 157.94 | 157.94 | -0.16% |
| Apr 24, 2026 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | 0.78% |
| Apr 23, 2026 | 156.97 | 156.97 | 156.97 | 156.97 | 156.97 | -0.83% |
| Apr 22, 2026 | 158.29 | 158.29 | 158.29 | 158.29 | 158.29 | 0.51% |
| Apr 21, 2026 | 157.48 | 157.48 | 157.48 | 157.48 | 157.48 | -1.43% |
| Apr 20, 2026 | 159.76 | 159.76 | 159.76 | 159.76 | 159.76 | -0.39% |
| Apr 17, 2026 | 160.38 | 160.38 | 160.38 | 160.38 | 160.38 | 1.14% |
| Apr 16, 2026 | 158.58 | 158.58 | 158.58 | 158.58 | 158.58 | 0.01% |
| Apr 15, 2026 | 158.56 | 158.56 | 158.56 | 158.56 | 158.56 | 0.08% |
| Apr 14, 2026 | 158.44 | 158.44 | 158.44 | 158.44 | 158.44 | 0.77% |
| Apr 13, 2026 | 157.23 | 157.23 | 157.23 | 157.23 | 157.23 | 0.78% |
| Apr 10, 2026 | 156.02 | 156.02 | 156.02 | 156.02 | 156.02 | 0.08% |
| Apr 9, 2026 | 155.89 | 155.89 | 155.89 | 155.89 | 155.89 | -0.08% |
| Apr 8, 2026 | 156.02 | 156.02 | 156.02 | 156.02 | 156.02 | 4.34% |
| Apr 7, 2026 | 149.53 | 149.53 | 149.53 | 149.53 | 149.53 | 0.10% |
| Apr 6, 2026 | 149.38 | 149.38 | 149.38 | 149.38 | 149.38 | 0.44% |
| Apr 2, 2026 | 148.73 | 148.73 | 148.73 | 148.73 | 148.73 | -0.63% |
| Apr 1, 2026 | 149.67 | 149.67 | 149.67 | 149.67 | 149.67 | 1.61% |
| Mar 31, 2026 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | 2.86% |
| Mar 30, 2026 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | -0.15% |
| Mar 27, 2026 | 143.42 | 143.42 | 143.42 | 143.42 | 143.42 | -0.80% |
| Mar 26, 2026 | 144.57 | 144.57 | 144.57 | 144.57 | 144.57 | -2.46% |
| Mar 25, 2026 | 148.21 | 148.21 | 148.21 | 148.21 | 148.21 | 1.51% |
| Mar 24, 2026 | 146.01 | 146.01 | 146.01 | 146.01 | 146.01 | -0.40% |
| Mar 23, 2026 | 146.59 | 146.59 | 146.59 | 146.59 | 146.59 | 1.96% |
| Mar 20, 2026 | 143.77 | 143.77 | 143.77 | 143.77 | 143.77 | -2.93% |
| Mar 19, 2026 | 148.11 | 148.11 | 148.11 | 148.11 | 147.89 | -0.28% |
| Mar 18, 2026 | 148.53 | 148.53 | 148.53 | 148.53 | 148.30 | -1.62% |
| Mar 17, 2026 | 150.98 | 150.98 | 150.98 | 150.98 | 150.75 | 0.43% |
| Mar 16, 2026 | 150.34 | 150.34 | 150.34 | 150.34 | 150.11 | 1.90% |
| Mar 13, 2026 | 147.54 | 147.54 | 147.54 | 147.54 | 147.32 | -0.89% |
| Mar 12, 2026 | 148.86 | 148.86 | 148.86 | 148.86 | 148.63 | -2.09% |
| Mar 11, 2026 | 152.04 | 152.04 | 152.04 | 152.04 | 151.81 | -0.11% |
| Mar 10, 2026 | 152.21 | 152.21 | 152.21 | 152.21 | 151.98 | 0.56% |
| Mar 9, 2026 | 151.36 | 151.36 | 151.36 | 151.36 | 151.13 | 0.72% |
| Mar 6, 2026 | 150.28 | 150.28 | 150.28 | 150.28 | 150.05 | -0.97% |
| Mar 5, 2026 | 151.75 | 151.75 | 151.75 | 151.75 | 151.52 | -1.45% |
| Mar 4, 2026 | 153.98 | 153.98 | 153.98 | 153.98 | 153.75 | 0.49% |
| Mar 3, 2026 | 153.23 | 153.23 | 153.23 | 153.23 | 153.00 | -3.55% |
| Mar 2, 2026 | 158.87 | 158.87 | 158.87 | 158.87 | 158.63 | -1.48% |
| Feb 27, 2026 | 161.25 | 161.25 | 161.25 | 161.25 | 161.01 | -0.03% |
| Feb 26, 2026 | 161.30 | 161.30 | 161.30 | 161.30 | 161.06 | -0.28% |
| Feb 25, 2026 | 161.76 | 161.76 | 161.76 | 161.76 | 161.51 | 0.89% |
| Feb 24, 2026 | 160.33 | 160.33 | 160.33 | 160.33 | 160.09 | 0.69% |
| Feb 23, 2026 | 159.23 | 159.23 | 159.23 | 159.23 | 158.99 | -0.57% |
| Feb 20, 2026 | 160.14 | 160.14 | 160.14 | 160.14 | 159.90 | 1.07% |