Skip to main content
Vanguard FTSE All-World ex-US Index Fund Institutional Shares (VFWSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
151.75
-2.23 (-1.45%)
At close: Mar 5, 2026

VFWSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 5, 2026151.75151.75151.75151.75151.75-1.45%
Mar 4, 2026153.98153.98153.98153.98153.980.49%
Mar 3, 2026153.23153.23153.23153.23153.23-3.55%
Mar 2, 2026158.87158.87158.87158.87158.87-1.48%
Feb 27, 2026161.25161.25161.25161.25161.25-0.03%
Feb 26, 2026161.30161.30161.30161.30161.30-0.28%
Feb 25, 2026161.76161.76161.76161.76161.760.89%
Feb 24, 2026160.33160.33160.33160.33160.330.69%
Feb 23, 2026159.23159.23159.23159.23159.23-0.57%
Feb 20, 2026160.14160.14160.14160.14160.141.07%
Feb 19, 2026158.44158.44158.44158.44158.44-0.13%
Feb 18, 2026158.65158.65158.65158.65158.650.37%
Feb 17, 2026158.06158.06158.06158.06158.06-0.09%
Feb 13, 2026158.21158.21158.21158.21158.210.29%
Feb 12, 2026157.76157.76157.76157.76157.76-1.00%
Feb 11, 2026159.35159.35159.35159.35159.350.77%
Feb 10, 2026158.13158.13158.13158.13158.130.15%
Feb 9, 2026157.89157.89157.89157.89157.891.41%
Feb 6, 2026155.70155.70155.70155.70155.702.19%
Feb 5, 2026152.37152.37152.37152.37152.37-1.14%
Feb 4, 2026154.12154.12154.12154.12154.12-0.11%
Feb 3, 2026154.29154.29154.29154.29154.290.40%
Feb 2, 2026153.67153.67153.67153.67153.670.35%
Jan 30, 2026153.14153.14153.14153.14153.14-1.43%
Jan 29, 2026155.36155.36155.36155.36155.360.19%
Jan 28, 2026155.06155.06155.06155.06155.06-0.24%
Jan 27, 2026155.43155.43155.43155.43155.431.56%
Jan 26, 2026153.05153.05153.05153.05153.050.37%
Jan 23, 2026152.48152.48152.48152.48152.480.53%
Jan 22, 2026151.68151.68151.68151.68151.680.78%
Jan 21, 2026150.51150.51150.51150.51150.510.92%
Jan 20, 2026149.14149.14149.14149.14149.14-1.24%
Jan 16, 2026151.02151.02151.02151.02151.02-
Jan 15, 2026151.02151.02151.02151.02151.020.31%
Jan 14, 2026150.55150.55150.55150.55150.550.26%
Jan 13, 2026150.16150.16150.16150.16150.16-0.42%
Jan 12, 2026150.79150.79150.79150.79150.790.85%
Jan 9, 2026149.52149.52149.52149.52149.520.75%
Jan 8, 2026148.40148.40148.40148.40148.400.04%
Jan 7, 2026148.34148.34148.34148.34148.34-0.52%
Jan 6, 2026149.12149.12149.12149.12149.120.46%
Jan 5, 2026148.44148.44148.44148.44148.441.06%
Jan 2, 2026146.88146.88146.88146.88146.881.35%
Dec 31, 2025144.92144.92144.92144.92144.92-0.24%
Dec 30, 2025145.27145.27145.27145.27145.270.12%
Dec 29, 2025145.09145.09145.09145.09145.09-0.25%
Dec 26, 2025145.46145.46145.46145.46145.460.27%
Dec 24, 2025145.07145.07145.07145.07145.070.02%
Dec 23, 2025145.04145.04145.04145.04145.040.71%
Dec 22, 2025144.02144.02144.02144.02144.020.57%
Dec 19, 2025143.21143.21143.21143.21143.21-1.11%
Dec 18, 2025142.34142.34142.34144.82142.340.81%
Dec 17, 2025141.19141.19141.19143.65141.19-0.61%
Dec 16, 2025142.06142.06142.06144.53142.06-0.67%
Dec 15, 2025143.01143.01143.01145.50143.010.30%
Dec 12, 2025142.58142.58142.58145.06142.58-0.61%
Dec 11, 2025143.46143.46143.46145.95143.450.19%
Dec 10, 2025143.19143.19143.19145.68143.191.17%
Dec 9, 2025141.53141.53141.53143.99141.53-0.24%
Dec 8, 2025141.87141.87141.87144.34141.87-0.16%
Dec 5, 2025142.10142.10142.10144.57142.100.18%
Dec 4, 2025141.84141.84141.84144.31141.840.24%
Dec 3, 2025141.51141.51141.51143.97141.510.31%
Dec 2, 2025141.07141.07141.07143.52141.070.36%
Dec 1, 2025140.57140.57140.57143.01140.57-0.36%
Nov 28, 2025141.07141.07141.07143.52141.070.29%
Nov 26, 2025140.66140.66140.66143.11140.661.06%
Nov 25, 2025139.19139.19139.19141.61139.190.85%
Nov 24, 2025138.01138.01138.01140.41138.010.44%
Nov 21, 2025137.40137.40137.40139.79137.401.08%
Nov 20, 2025135.94135.94135.94138.30135.94-1.38%
Nov 19, 2025137.83137.83137.83140.23137.83-0.28%
Nov 18, 2025138.22138.22138.22140.62138.22-0.98%
Nov 17, 2025139.58139.58139.58142.01139.58-1.12%
Nov 14, 2025141.17141.17141.17143.62141.16-0.23%
Nov 13, 2025141.49141.49141.49143.95141.49-1.03%
Nov 12, 2025142.96142.96142.96145.45142.960.50%
Nov 11, 2025142.26142.26142.26144.73142.260.47%
Nov 10, 2025141.60141.60141.60144.06141.601.28%
Nov 7, 2025139.81139.81139.81142.24139.810.11%
Nov 6, 2025139.65139.65139.65142.08139.65-0.36%
Nov 5, 2025140.16140.16140.16142.60140.160.62%
Nov 4, 2025139.30139.30139.30141.72139.30-1.37%
Nov 3, 2025141.23141.23141.23143.69141.230.36%
Oct 31, 2025140.73140.73140.73143.18140.73-0.17%
Oct 30, 2025140.97140.97140.97143.42140.97-0.41%
Oct 29, 2025141.55141.55141.55144.01141.55-0.50%
Oct 28, 2025142.27142.27142.27144.74142.27-0.02%
Oct 27, 2025142.30142.30142.30144.77142.300.79%
Oct 24, 2025141.18141.18141.18143.64141.180.35%
Oct 23, 2025140.69140.69140.69143.14140.690.66%
Oct 22, 2025139.77139.77139.77142.20139.77-0.13%
Oct 21, 2025139.96139.96139.96142.39139.96-0.79%
Oct 20, 2025141.07141.07141.07143.52141.070.97%
Oct 17, 2025139.71139.71139.71142.14139.710.01%
Oct 16, 2025139.70139.70139.70142.13139.700.42%
Oct 15, 2025139.11139.11139.11141.53139.110.87%
Oct 14, 2025137.91137.91137.91140.31137.91-0.04%
Oct 13, 2025137.97137.97137.97140.37137.971.51%
Oct 10, 2025135.92135.92135.92138.28135.92-2.43%