Vanguard FTSE All-World ex-US Index Fund Admiral Shares (VFWAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
47.86
-0.71 (-1.46%)
Mar 6, 2026, 8:10 AM EST
VFWAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | - | - |
| Mar 5, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | -1.46% |
| Mar 4, 2026 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | 0.50% |
| Mar 3, 2026 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | -3.55% |
| Mar 2, 2026 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | -1.47% |
| Feb 27, 2026 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | -0.04% |
| Feb 26, 2026 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | -0.27% |
| Feb 25, 2026 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | 0.89% |
| Feb 24, 2026 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | 0.68% |
| Feb 23, 2026 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | -0.55% |
| Feb 20, 2026 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | 1.06% |
| Feb 19, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | -0.12% |
| Feb 18, 2026 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | 0.36% |
| Feb 17, 2026 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | -0.08% |
| Feb 13, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 0.28% |
| Feb 12, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | -0.99% |
| Feb 11, 2026 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | 0.76% |
| Feb 10, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | 0.14% |
| Feb 9, 2026 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | 1.43% |
| Feb 6, 2026 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | 2.18% |
| Feb 5, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | -1.15% |
| Feb 4, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | -0.10% |
| Feb 3, 2026 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | 0.41% |
| Feb 2, 2026 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | 0.33% |
| Jan 30, 2026 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | -1.43% |
| Jan 29, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 0.20% |
| Jan 28, 2026 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | -0.24% |
| Jan 27, 2026 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | 1.55% |
| Jan 26, 2026 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | 0.37% |
| Jan 23, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 0.54% |
| Jan 22, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | 0.76% |
| Jan 21, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 0.94% |
| Jan 20, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | -1.26% |
| Jan 16, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
| Jan 15, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | 0.32% |
| Jan 14, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 0.25% |
| Jan 13, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | -0.42% |
| Jan 12, 2026 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | 0.87% |
| Jan 9, 2026 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | 0.75% |
| Jan 8, 2026 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | 0.04% |
| Jan 7, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | -0.53% |
| Jan 6, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | 0.47% |
| Jan 5, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 1.06% |
| Jan 2, 2026 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 1.36% |
| Dec 31, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | -0.24% |
| Dec 30, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 0.11% |
| Dec 29, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | -0.24% |
| Dec 26, 2025 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 0.26% |
| Dec 24, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | 0.02% |
| Dec 23, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 0.70% |
| Dec 22, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | 0.55% |
| Dec 19, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | -1.09% |
| Dec 18, 2025 | 44.90 | 44.90 | 44.90 | 45.68 | 44.90 | 0.82% |
| Dec 17, 2025 | 44.54 | 44.54 | 44.54 | 45.31 | 44.54 | -0.61% |
| Dec 16, 2025 | 44.81 | 44.81 | 44.81 | 45.59 | 44.81 | -0.68% |
| Dec 15, 2025 | 45.12 | 45.12 | 45.12 | 45.90 | 45.12 | 0.31% |
| Dec 12, 2025 | 44.98 | 44.98 | 44.98 | 45.76 | 44.98 | -0.61% |
| Dec 11, 2025 | 45.26 | 45.26 | 45.26 | 46.04 | 45.26 | 0.20% |
| Dec 10, 2025 | 45.17 | 45.17 | 45.17 | 45.95 | 45.17 | 1.17% |
| Dec 9, 2025 | 44.65 | 44.65 | 44.65 | 45.42 | 44.65 | -0.24% |
| Dec 8, 2025 | 44.76 | 44.76 | 44.76 | 45.53 | 44.75 | -0.15% |
| Dec 5, 2025 | 44.82 | 44.82 | 44.82 | 45.60 | 44.82 | 0.18% |
| Dec 4, 2025 | 44.75 | 44.75 | 44.75 | 45.52 | 44.75 | 0.24% |
| Dec 3, 2025 | 44.64 | 44.64 | 44.64 | 45.41 | 44.64 | 0.31% |
| Dec 2, 2025 | 44.50 | 44.50 | 44.50 | 45.27 | 44.50 | 0.35% |
| Dec 1, 2025 | 44.34 | 44.34 | 44.34 | 45.11 | 44.34 | -0.35% |
| Nov 28, 2025 | 44.50 | 44.50 | 44.50 | 45.27 | 44.50 | 0.29% |
| Nov 26, 2025 | 44.37 | 44.37 | 44.37 | 45.14 | 44.37 | 1.05% |
| Nov 25, 2025 | 43.91 | 43.91 | 43.91 | 44.67 | 43.91 | 0.86% |
| Nov 24, 2025 | 43.54 | 43.54 | 43.54 | 44.29 | 43.54 | 0.45% |
| Nov 21, 2025 | 43.34 | 43.34 | 43.34 | 44.09 | 43.34 | 1.08% |
| Nov 20, 2025 | 42.88 | 42.88 | 42.88 | 43.62 | 42.88 | -1.38% |
| Nov 19, 2025 | 43.48 | 43.48 | 43.48 | 44.23 | 43.48 | -0.29% |
| Nov 18, 2025 | 43.61 | 43.61 | 43.61 | 44.36 | 43.60 | -0.98% |
| Nov 17, 2025 | 44.04 | 44.04 | 44.04 | 44.80 | 44.04 | -1.10% |
| Nov 14, 2025 | 44.53 | 44.53 | 44.53 | 45.30 | 44.53 | -0.24% |
| Nov 13, 2025 | 44.64 | 44.64 | 44.64 | 45.41 | 44.64 | -1.02% |
| Nov 12, 2025 | 45.10 | 45.10 | 45.10 | 45.88 | 45.10 | 0.50% |
| Nov 11, 2025 | 44.87 | 44.87 | 44.87 | 45.65 | 44.87 | 0.46% |
| Nov 10, 2025 | 44.67 | 44.67 | 44.67 | 45.44 | 44.67 | 1.27% |
| Nov 7, 2025 | 44.11 | 44.11 | 44.11 | 44.87 | 44.11 | 0.11% |
| Nov 6, 2025 | 44.06 | 44.06 | 44.06 | 44.82 | 44.06 | -0.36% |
| Nov 5, 2025 | 44.21 | 44.21 | 44.21 | 44.98 | 44.21 | 0.60% |
| Nov 4, 2025 | 43.95 | 43.95 | 43.95 | 44.71 | 43.95 | -1.37% |
| Nov 3, 2025 | 44.56 | 44.56 | 44.56 | 45.33 | 44.56 | 0.38% |
| Oct 31, 2025 | 44.39 | 44.39 | 44.39 | 45.16 | 44.39 | -0.18% |
| Oct 30, 2025 | 44.47 | 44.47 | 44.47 | 45.24 | 44.47 | -0.42% |
| Oct 29, 2025 | 44.66 | 44.66 | 44.66 | 45.43 | 44.66 | -0.50% |
| Oct 28, 2025 | 44.88 | 44.88 | 44.88 | 45.66 | 44.88 | -0.02% |
| Oct 27, 2025 | 44.89 | 44.89 | 44.89 | 45.67 | 44.89 | 0.79% |
| Oct 24, 2025 | 44.54 | 44.54 | 44.54 | 45.31 | 44.54 | 0.35% |
| Oct 23, 2025 | 44.38 | 44.38 | 44.38 | 45.15 | 44.38 | 0.67% |
| Oct 22, 2025 | 44.09 | 44.09 | 44.09 | 44.85 | 44.09 | -0.13% |
| Oct 21, 2025 | 44.15 | 44.15 | 44.15 | 44.91 | 44.15 | -0.80% |
| Oct 20, 2025 | 44.50 | 44.50 | 44.50 | 45.27 | 44.50 | 0.96% |
| Oct 17, 2025 | 44.08 | 44.08 | 44.08 | 44.84 | 44.08 | 0.02% |
| Oct 16, 2025 | 44.07 | 44.07 | 44.07 | 44.83 | 44.07 | 0.40% |
| Oct 15, 2025 | 43.89 | 43.89 | 43.89 | 44.65 | 43.89 | 0.88% |
| Oct 14, 2025 | 43.51 | 43.51 | 43.51 | 44.26 | 43.51 | -0.05% |
| Oct 13, 2025 | 43.53 | 43.53 | 43.53 | 44.28 | 43.53 | 1.51% |