Vanguard FTSE All-World ex-US Index Fund Admiral Shares (VFWAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
49.56
-0.26 (-0.52%)
Apr 29, 2026, 8:10 AM EST
VFWAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2026 | 49.56 | 49.56 | 49.56 | 49.56 | - | - |
| Apr 28, 2026 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | -0.52% |
| Apr 27, 2026 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | -0.16% |
| Apr 24, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 0.79% |
| Apr 23, 2026 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | -0.84% |
| Apr 22, 2026 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | 0.50% |
| Apr 21, 2026 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | -1.43% |
| Apr 20, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -0.38% |
| Apr 17, 2026 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | 1.14% |
| Apr 16, 2026 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
| Apr 15, 2026 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | 0.08% |
| Apr 14, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 0.77% |
| Apr 13, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.77% |
| Apr 10, 2026 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | 0.10% |
| Apr 9, 2026 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | -0.10% |
| Apr 8, 2026 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | 4.35% |
| Apr 7, 2026 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | 0.11% |
| Apr 6, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 0.43% |
| Apr 2, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | -0.61% |
| Apr 1, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 1.59% |
| Mar 31, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 2.88% |
| Mar 30, 2026 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | -0.15% |
| Mar 27, 2026 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | -0.79% |
| Mar 26, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -2.46% |
| Mar 25, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 1.50% |
| Mar 24, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | -0.39% |
| Mar 23, 2026 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 1.96% |
| Mar 20, 2026 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | -2.93% |
| Mar 19, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.65 | -0.28% |
| Mar 18, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 46.78 | -1.62% |
| Mar 17, 2026 | 47.62 | 47.62 | 47.62 | 47.62 | 47.55 | 0.42% |
| Mar 16, 2026 | 47.42 | 47.42 | 47.42 | 47.42 | 47.35 | 1.89% |
| Mar 13, 2026 | 46.54 | 46.54 | 46.54 | 46.54 | 46.47 | -0.87% |
| Mar 12, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.88 | -2.11% |
| Mar 11, 2026 | 47.96 | 47.96 | 47.96 | 47.96 | 47.89 | -0.10% |
| Mar 10, 2026 | 48.01 | 48.01 | 48.01 | 48.01 | 47.94 | 0.57% |
| Mar 9, 2026 | 47.74 | 47.74 | 47.74 | 47.74 | 47.67 | 0.72% |
| Mar 6, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.33 | -0.96% |
| Mar 5, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.79 | -1.46% |
| Mar 4, 2026 | 48.57 | 48.57 | 48.57 | 48.57 | 48.50 | 0.50% |
| Mar 3, 2026 | 48.33 | 48.33 | 48.33 | 48.33 | 48.26 | -3.55% |
| Mar 2, 2026 | 50.11 | 50.11 | 50.11 | 50.11 | 50.04 | -1.47% |
| Feb 27, 2026 | 50.86 | 50.86 | 50.86 | 50.86 | 50.79 | -0.04% |
| Feb 26, 2026 | 50.88 | 50.88 | 50.88 | 50.88 | 50.81 | -0.27% |
| Feb 25, 2026 | 51.02 | 51.02 | 51.02 | 51.02 | 50.95 | 0.89% |
| Feb 24, 2026 | 50.57 | 50.57 | 50.57 | 50.57 | 50.50 | 0.68% |
| Feb 23, 2026 | 50.23 | 50.23 | 50.23 | 50.23 | 50.16 | -0.55% |
| Feb 20, 2026 | 50.51 | 50.51 | 50.51 | 50.51 | 50.44 | 1.06% |
| Feb 19, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.91 | -0.12% |
| Feb 18, 2026 | 50.04 | 50.04 | 50.04 | 50.04 | 49.97 | 0.36% |
| Feb 17, 2026 | 49.86 | 49.86 | 49.86 | 49.86 | 49.79 | -0.08% |
| Feb 13, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.83 | 0.28% |
| Feb 12, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.69 | -0.99% |
| Feb 11, 2026 | 50.26 | 50.26 | 50.26 | 50.26 | 50.19 | 0.76% |
| Feb 10, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.81 | 0.14% |
| Feb 9, 2026 | 49.81 | 49.81 | 49.81 | 49.81 | 49.74 | 1.43% |
| Feb 6, 2026 | 49.11 | 49.11 | 49.11 | 49.11 | 49.04 | 2.18% |
| Feb 5, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 47.99 | -1.15% |
| Feb 4, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | 48.55 | -0.10% |
| Feb 3, 2026 | 48.67 | 48.67 | 48.67 | 48.67 | 48.60 | 0.41% |
| Feb 2, 2026 | 48.47 | 48.47 | 48.47 | 48.47 | 48.40 | 0.33% |
| Jan 30, 2026 | 48.31 | 48.31 | 48.31 | 48.31 | 48.24 | -1.43% |
| Jan 29, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 48.94 | 0.20% |
| Jan 28, 2026 | 48.91 | 48.91 | 48.91 | 48.91 | 48.84 | -0.24% |
| Jan 27, 2026 | 49.03 | 49.03 | 49.03 | 49.03 | 48.96 | 1.55% |
| Jan 26, 2026 | 48.28 | 48.28 | 48.28 | 48.28 | 48.21 | 0.37% |
| Jan 23, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.03 | 0.54% |
| Jan 22, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | 47.77 | 0.76% |
| Jan 21, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | 47.41 | 0.94% |
| Jan 20, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 46.97 | -1.26% |
| Jan 16, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | 47.57 | - |
| Jan 15, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | 47.57 | 0.32% |
| Jan 14, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | 47.42 | 0.25% |
| Jan 13, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | 47.30 | -0.42% |
| Jan 12, 2026 | 47.57 | 47.57 | 47.57 | 47.57 | 47.50 | 0.87% |
| Jan 9, 2026 | 47.16 | 47.16 | 47.16 | 47.16 | 47.09 | 0.75% |
| Jan 8, 2026 | 46.81 | 46.81 | 46.81 | 46.81 | 46.74 | 0.04% |
| Jan 7, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.72 | -0.53% |
| Jan 6, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 46.97 | 0.47% |
| Jan 5, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | 46.75 | 1.06% |
| Jan 2, 2026 | 46.33 | 46.33 | 46.33 | 46.33 | 46.26 | 1.36% |
| Dec 31, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.64 | -0.24% |
| Dec 30, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | 45.75 | 0.11% |
| Dec 29, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.70 | -0.24% |
| Dec 26, 2025 | 45.88 | 45.88 | 45.88 | 45.88 | 45.81 | 0.26% |
| Dec 24, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.69 | 0.02% |
| Dec 23, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.68 | 0.70% |
| Dec 22, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | 45.36 | 0.55% |
| Dec 19, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.12 | -1.09% |
| Dec 18, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | 44.84 | 0.82% |
| Dec 17, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 44.48 | -0.61% |
| Dec 16, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 44.75 | -0.68% |
| Dec 15, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.06 | 0.31% |
| Dec 12, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 44.92 | -0.61% |
| Dec 11, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 45.20 | 0.20% |
| Dec 10, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.11 | 1.17% |
| Dec 9, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | 44.59 | -0.24% |
| Dec 8, 2025 | 45.53 | 45.53 | 45.53 | 45.53 | 44.70 | -0.15% |
| Dec 5, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 44.76 | 0.18% |
| Dec 4, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 44.69 | 0.24% |