Vanguard FTSE All-World ex-US Index Fund (VFWAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
45.60
+0.08 (0.18%)
At close: Dec 5, 2025
VFWAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.18% |
| Dec 4, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | 0.24% |
| Dec 3, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | 0.31% |
| Dec 2, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | 0.35% |
| Dec 1, 2025 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | -0.35% |
| Nov 28, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | 0.29% |
| Nov 26, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | 1.05% |
| Nov 25, 2025 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | 0.86% |
| Nov 24, 2025 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | 0.45% |
| Nov 21, 2025 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | 1.08% |
| Nov 20, 2025 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | -1.38% |
| Nov 19, 2025 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | -0.29% |
| Nov 18, 2025 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | -0.98% |
| Nov 17, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -1.10% |
| Nov 14, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -0.24% |
| Nov 13, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | -1.02% |
| Nov 12, 2025 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 0.50% |
| Nov 11, 2025 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 0.46% |
| Nov 10, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | 1.27% |
| Nov 7, 2025 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | 0.11% |
| Nov 6, 2025 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | -0.36% |
| Nov 5, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 0.60% |
| Nov 4, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | -1.37% |
| Nov 3, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 0.38% |
| Oct 31, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | -0.18% |
| Oct 30, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | -0.42% |
| Oct 29, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | -0.50% |
| Oct 28, 2025 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | -0.02% |
| Oct 27, 2025 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | 0.79% |
| Oct 24, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 0.35% |
| Oct 23, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | 0.67% |
| Oct 22, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | -0.13% |
| Oct 21, 2025 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | -0.80% |
| Oct 20, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | 0.96% |
| Oct 17, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 0.02% |
| Oct 16, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | 0.40% |
| Oct 15, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | 0.88% |
| Oct 14, 2025 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | -0.05% |
| Oct 13, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 1.51% |
| Oct 10, 2025 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | -2.44% |
| Oct 9, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | -0.80% |
| Oct 8, 2025 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | 0.47% |
| Oct 7, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | -0.86% |
| Oct 6, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 0.38% |
| Oct 3, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | 0.63% |
| Oct 2, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.25% |
| Oct 1, 2025 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | 0.61% |
| Sep 30, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | 0.66% |
| Sep 29, 2025 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | 0.55% |
| Sep 26, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | 0.27% |
| Sep 25, 2025 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | -0.57% |
| Sep 24, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | -0.50% |
| Sep 23, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | -0.18% |
| Sep 22, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | 0.39% |
| Sep 19, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | -0.83% |
| Sep 18, 2025 | 44.31 | 44.31 | 44.31 | 44.52 | 44.30 | 0.25% |
| Sep 17, 2025 | 44.20 | 44.20 | 44.20 | 44.41 | 44.20 | -0.25% |
| Sep 16, 2025 | 44.31 | 44.31 | 44.31 | 44.52 | 44.30 | 0.25% |
| Sep 15, 2025 | 44.20 | 44.20 | 44.20 | 44.41 | 44.20 | 0.63% |
| Sep 12, 2025 | 43.92 | 43.92 | 43.92 | 44.13 | 43.92 | -0.20% |
| Sep 11, 2025 | 44.01 | 44.01 | 44.01 | 44.22 | 44.01 | 1.01% |
| Sep 10, 2025 | 43.57 | 43.57 | 43.57 | 43.78 | 43.57 | 0.27% |
| Sep 9, 2025 | 43.45 | 43.45 | 43.45 | 43.66 | 43.45 | - |
| Sep 8, 2025 | 43.45 | 43.45 | 43.45 | 43.66 | 43.45 | 0.85% |
| Sep 5, 2025 | 43.08 | 43.08 | 43.08 | 43.29 | 43.08 | 0.58% |
| Sep 4, 2025 | 42.83 | 42.83 | 42.83 | 43.04 | 42.83 | 0.42% |
| Sep 3, 2025 | 42.65 | 42.65 | 42.65 | 42.86 | 42.65 | 0.21% |
| Sep 2, 2025 | 42.56 | 42.56 | 42.56 | 42.77 | 42.56 | -0.60% |
| Aug 29, 2025 | 42.82 | 42.82 | 42.82 | 43.03 | 42.82 | -0.55% |
| Aug 28, 2025 | 43.06 | 43.06 | 43.06 | 43.27 | 43.06 | 0.37% |
| Aug 27, 2025 | 42.90 | 42.90 | 42.90 | 43.11 | 42.90 | -0.35% |
| Aug 26, 2025 | 43.05 | 43.05 | 43.05 | 43.26 | 43.05 | 0.05% |
| Aug 25, 2025 | 43.03 | 43.03 | 43.03 | 43.24 | 43.03 | -0.94% |
| Aug 22, 2025 | 43.44 | 43.44 | 43.44 | 43.65 | 43.44 | 1.46% |
| Aug 21, 2025 | 42.81 | 42.81 | 42.81 | 43.02 | 42.81 | -0.30% |
| Aug 20, 2025 | 42.94 | 42.94 | 42.94 | 43.15 | 42.94 | 0.16% |
| Aug 19, 2025 | 42.87 | 42.87 | 42.87 | 43.08 | 42.87 | -0.30% |
| Aug 18, 2025 | 43.00 | 43.00 | 43.00 | 43.21 | 43.00 | 0.07% |
| Aug 15, 2025 | 42.97 | 42.97 | 42.97 | 43.18 | 42.97 | 0.37% |
| Aug 14, 2025 | 42.81 | 42.81 | 42.81 | 43.02 | 42.81 | -0.30% |
| Aug 13, 2025 | 42.94 | 42.94 | 42.94 | 43.15 | 42.94 | 0.68% |
| Aug 12, 2025 | 42.65 | 42.65 | 42.65 | 42.86 | 42.65 | 1.08% |
| Aug 11, 2025 | 42.20 | 42.20 | 42.20 | 42.40 | 42.19 | -0.31% |
| Aug 8, 2025 | 42.32 | 42.32 | 42.32 | 42.53 | 42.32 | 0.24% |
| Aug 7, 2025 | 42.23 | 42.23 | 42.23 | 42.43 | 42.22 | 0.86% |
| Aug 6, 2025 | 41.87 | 41.87 | 41.87 | 42.07 | 41.87 | 0.65% |
| Aug 5, 2025 | 41.60 | 41.60 | 41.60 | 41.80 | 41.60 | 0.17% |
| Aug 4, 2025 | 41.53 | 41.53 | 41.53 | 41.73 | 41.53 | 1.36% |
| Aug 1, 2025 | 40.97 | 40.97 | 40.97 | 41.17 | 40.97 | -0.36% |
| Jul 31, 2025 | 41.12 | 41.12 | 41.12 | 41.32 | 41.12 | -0.91% |
| Jul 30, 2025 | 41.50 | 41.50 | 41.50 | 41.70 | 41.50 | -0.86% |
| Jul 29, 2025 | 41.86 | 41.86 | 41.86 | 42.06 | 41.86 | 0.05% |
| Jul 28, 2025 | 41.84 | 41.84 | 41.84 | 42.04 | 41.84 | -1.27% |
| Jul 25, 2025 | 42.37 | 42.37 | 42.37 | 42.58 | 42.37 | -0.16% |
| Jul 24, 2025 | 42.44 | 42.44 | 42.44 | 42.65 | 42.44 | -0.56% |
| Jul 23, 2025 | 42.68 | 42.68 | 42.68 | 42.89 | 42.68 | 1.88% |
| Jul 22, 2025 | 41.90 | 41.90 | 41.90 | 42.10 | 41.90 | 0.41% |
| Jul 21, 2025 | 41.73 | 41.73 | 41.73 | 41.93 | 41.73 | 0.50% |
| Jul 18, 2025 | 41.52 | 41.52 | 41.52 | 41.72 | 41.52 | -0.19% |
| Jul 17, 2025 | 41.60 | 41.60 | 41.60 | 41.80 | 41.60 | 0.50% |