Vanguard FTSE All-World ex-US Index Fund (VFWSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
143.97
+0.45 (0.31%)
At close: Dec 3, 2025
VFWSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 144.57 | 144.57 | 144.57 | 144.57 | 144.57 | 0.18% |
| Dec 4, 2025 | 144.31 | 144.31 | 144.31 | 144.31 | 144.31 | 0.24% |
| Dec 3, 2025 | 143.97 | 143.97 | 143.97 | 143.97 | 143.97 | 0.31% |
| Dec 2, 2025 | 143.52 | 143.52 | 143.52 | 143.52 | 143.52 | 0.36% |
| Dec 1, 2025 | 143.01 | 143.01 | 143.01 | 143.01 | 143.01 | -0.36% |
| Nov 28, 2025 | 143.52 | 143.52 | 143.52 | 143.52 | 143.52 | 0.29% |
| Nov 26, 2025 | 143.11 | 143.11 | 143.11 | 143.11 | 143.11 | 1.06% |
| Nov 25, 2025 | 141.61 | 141.61 | 141.61 | 141.61 | 141.61 | 0.85% |
| Nov 24, 2025 | 140.41 | 140.41 | 140.41 | 140.41 | 140.41 | 0.44% |
| Nov 21, 2025 | 139.79 | 139.79 | 139.79 | 139.79 | 139.79 | 1.08% |
| Nov 20, 2025 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | -1.38% |
| Nov 19, 2025 | 140.23 | 140.23 | 140.23 | 140.23 | 140.23 | -0.28% |
| Nov 18, 2025 | 140.62 | 140.62 | 140.62 | 140.62 | 140.62 | -0.98% |
| Nov 17, 2025 | 142.01 | 142.01 | 142.01 | 142.01 | 142.01 | -1.12% |
| Nov 14, 2025 | 143.62 | 143.62 | 143.62 | 143.62 | 143.62 | -0.23% |
| Nov 13, 2025 | 143.95 | 143.95 | 143.95 | 143.95 | 143.95 | -1.03% |
| Nov 12, 2025 | 145.45 | 145.45 | 145.45 | 145.45 | 145.45 | 0.50% |
| Nov 11, 2025 | 144.73 | 144.73 | 144.73 | 144.73 | 144.73 | 0.47% |
| Nov 10, 2025 | 144.06 | 144.06 | 144.06 | 144.06 | 144.06 | 1.28% |
| Nov 7, 2025 | 142.24 | 142.24 | 142.24 | 142.24 | 142.24 | 0.11% |
| Nov 6, 2025 | 142.08 | 142.08 | 142.08 | 142.08 | 142.08 | -0.36% |
| Nov 5, 2025 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | 0.62% |
| Nov 4, 2025 | 141.72 | 141.72 | 141.72 | 141.72 | 141.72 | -1.37% |
| Nov 3, 2025 | 143.69 | 143.69 | 143.69 | 143.69 | 143.69 | 0.36% |
| Oct 31, 2025 | 143.18 | 143.18 | 143.18 | 143.18 | 143.18 | -0.17% |
| Oct 30, 2025 | 143.42 | 143.42 | 143.42 | 143.42 | 143.42 | -0.41% |
| Oct 29, 2025 | 144.01 | 144.01 | 144.01 | 144.01 | 144.01 | -0.50% |
| Oct 28, 2025 | 144.74 | 144.74 | 144.74 | 144.74 | 144.74 | -0.02% |
| Oct 27, 2025 | 144.77 | 144.77 | 144.77 | 144.77 | 144.77 | 0.79% |
| Oct 24, 2025 | 143.64 | 143.64 | 143.64 | 143.64 | 143.64 | 0.35% |
| Oct 23, 2025 | 143.14 | 143.14 | 143.14 | 143.14 | 143.14 | 0.66% |
| Oct 22, 2025 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | -0.13% |
| Oct 21, 2025 | 142.39 | 142.39 | 142.39 | 142.39 | 142.39 | -0.79% |
| Oct 20, 2025 | 143.52 | 143.52 | 143.52 | 143.52 | 143.52 | 0.97% |
| Oct 17, 2025 | 142.14 | 142.14 | 142.14 | 142.14 | 142.14 | 0.01% |
| Oct 16, 2025 | 142.13 | 142.13 | 142.13 | 142.13 | 142.13 | 0.42% |
| Oct 15, 2025 | 141.53 | 141.53 | 141.53 | 141.53 | 141.53 | 0.87% |
| Oct 14, 2025 | 140.31 | 140.31 | 140.31 | 140.31 | 140.31 | -0.04% |
| Oct 13, 2025 | 140.37 | 140.37 | 140.37 | 140.37 | 140.37 | 1.51% |
| Oct 10, 2025 | 138.28 | 138.28 | 138.28 | 138.28 | 138.28 | -2.43% |
| Oct 9, 2025 | 141.72 | 141.72 | 141.72 | 141.72 | 141.72 | -0.80% |
| Oct 8, 2025 | 142.87 | 142.87 | 142.87 | 142.87 | 142.87 | 0.47% |
| Oct 7, 2025 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | -0.87% |
| Oct 6, 2025 | 143.45 | 143.45 | 143.45 | 143.45 | 143.45 | 0.37% |
| Oct 3, 2025 | 142.92 | 142.92 | 142.92 | 142.92 | 142.92 | 0.62% |
| Oct 2, 2025 | 142.04 | 142.04 | 142.04 | 142.04 | 142.04 | 0.26% |
| Oct 1, 2025 | 141.67 | 141.67 | 141.67 | 141.67 | 141.67 | 0.61% |
| Sep 30, 2025 | 140.81 | 140.81 | 140.81 | 140.81 | 140.81 | 0.66% |
| Sep 29, 2025 | 139.88 | 139.88 | 139.88 | 139.88 | 139.88 | 0.54% |
| Sep 26, 2025 | 139.13 | 139.13 | 139.13 | 139.13 | 139.13 | 0.27% |
| Sep 25, 2025 | 138.76 | 138.76 | 138.76 | 138.76 | 138.76 | -0.57% |
| Sep 24, 2025 | 139.56 | 139.56 | 139.56 | 139.56 | 139.56 | -0.49% |
| Sep 23, 2025 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | -0.19% |
| Sep 22, 2025 | 140.51 | 140.51 | 140.51 | 140.51 | 140.51 | 0.39% |
| Sep 19, 2025 | 139.97 | 139.97 | 139.97 | 139.97 | 139.97 | -0.84% |
| Sep 18, 2025 | 140.46 | 140.46 | 140.46 | 141.15 | 140.46 | 0.26% |
| Sep 17, 2025 | 140.09 | 140.09 | 140.09 | 140.78 | 140.09 | -0.25% |
| Sep 16, 2025 | 140.44 | 140.44 | 140.44 | 141.13 | 140.44 | 0.25% |
| Sep 15, 2025 | 140.09 | 140.09 | 140.09 | 140.78 | 140.09 | 0.63% |
| Sep 12, 2025 | 139.21 | 139.21 | 139.21 | 139.90 | 139.21 | -0.21% |
| Sep 11, 2025 | 139.51 | 139.51 | 139.51 | 140.20 | 139.51 | 1.00% |
| Sep 10, 2025 | 138.13 | 138.13 | 138.13 | 138.81 | 138.13 | 0.28% |
| Sep 9, 2025 | 137.74 | 137.74 | 137.74 | 138.42 | 137.74 | 0.01% |
| Sep 8, 2025 | 137.73 | 137.73 | 137.73 | 138.41 | 137.73 | 0.86% |
| Sep 5, 2025 | 136.56 | 136.56 | 136.56 | 137.23 | 136.56 | 0.56% |
| Sep 4, 2025 | 135.79 | 135.79 | 135.79 | 136.46 | 135.79 | 0.43% |
| Sep 3, 2025 | 135.21 | 135.21 | 135.21 | 135.88 | 135.21 | 0.21% |
| Sep 2, 2025 | 134.93 | 134.93 | 134.93 | 135.59 | 134.92 | -0.61% |
| Aug 29, 2025 | 135.75 | 135.75 | 135.75 | 136.42 | 135.75 | -0.55% |
| Aug 28, 2025 | 136.50 | 136.50 | 136.50 | 137.17 | 136.50 | 0.37% |
| Aug 27, 2025 | 136.00 | 136.00 | 136.00 | 136.67 | 136.00 | -0.34% |
| Aug 26, 2025 | 136.46 | 136.46 | 136.46 | 137.13 | 136.46 | 0.04% |
| Aug 25, 2025 | 136.41 | 136.41 | 136.41 | 137.08 | 136.41 | -0.94% |
| Aug 22, 2025 | 137.70 | 137.70 | 137.70 | 138.38 | 137.70 | 1.47% |
| Aug 21, 2025 | 135.71 | 135.71 | 135.71 | 136.38 | 135.71 | -0.29% |
| Aug 20, 2025 | 136.11 | 136.11 | 136.11 | 136.78 | 136.11 | 0.15% |
| Aug 19, 2025 | 135.91 | 135.91 | 135.91 | 136.58 | 135.91 | -0.29% |
| Aug 18, 2025 | 136.31 | 136.31 | 136.31 | 136.98 | 136.31 | 0.06% |
| Aug 15, 2025 | 136.23 | 136.23 | 136.23 | 136.90 | 136.23 | 0.38% |
| Aug 14, 2025 | 135.71 | 135.71 | 135.71 | 136.38 | 135.71 | -0.31% |
| Aug 13, 2025 | 136.14 | 136.14 | 136.14 | 136.81 | 136.14 | 0.68% |
| Aug 12, 2025 | 135.21 | 135.21 | 135.21 | 135.88 | 135.21 | 1.09% |
| Aug 11, 2025 | 133.75 | 133.75 | 133.75 | 134.41 | 133.75 | -0.30% |
| Aug 8, 2025 | 134.16 | 134.16 | 134.16 | 134.82 | 134.16 | 0.22% |
| Aug 7, 2025 | 133.86 | 133.86 | 133.86 | 134.52 | 133.86 | 0.87% |
| Aug 6, 2025 | 132.71 | 132.71 | 132.71 | 133.36 | 132.71 | 0.64% |
| Aug 5, 2025 | 131.86 | 131.86 | 131.86 | 132.51 | 131.86 | 0.17% |
| Aug 4, 2025 | 131.63 | 131.63 | 131.63 | 132.28 | 131.63 | 1.36% |
| Aug 1, 2025 | 129.87 | 129.87 | 129.87 | 130.51 | 129.87 | -0.37% |
| Jul 31, 2025 | 130.35 | 130.35 | 130.35 | 130.99 | 130.35 | -0.90% |
| Jul 30, 2025 | 131.53 | 131.53 | 131.53 | 132.18 | 131.53 | -0.88% |
| Jul 29, 2025 | 132.70 | 132.70 | 132.70 | 133.35 | 132.70 | 0.05% |
| Jul 28, 2025 | 132.63 | 132.63 | 132.63 | 133.28 | 132.63 | -1.25% |
| Jul 25, 2025 | 134.31 | 134.31 | 134.31 | 134.97 | 134.31 | -0.17% |
| Jul 24, 2025 | 134.54 | 134.54 | 134.54 | 135.20 | 134.54 | -0.57% |
| Jul 23, 2025 | 135.31 | 135.31 | 135.31 | 135.98 | 135.31 | 1.87% |
| Jul 22, 2025 | 132.83 | 132.83 | 132.83 | 133.48 | 132.83 | 0.42% |
| Jul 21, 2025 | 132.27 | 132.27 | 132.27 | 132.92 | 132.27 | 0.50% |
| Jul 18, 2025 | 131.61 | 131.61 | 131.61 | 132.26 | 131.61 | -0.20% |
| Jul 17, 2025 | 131.87 | 131.87 | 131.87 | 132.52 | 131.87 | 0.50% |