Vanguard FTSE All-World ex-US Index Fund Institutional Shares (VFWSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
157.12
-0.82 (-0.52%)
Apr 28, 2026, 4:00 PM EST
VFWSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 157.94 | 157.94 | 157.94 | 157.94 | 157.94 | -0.16% |
| Apr 24, 2026 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | 0.78% |
| Apr 23, 2026 | 156.97 | 156.97 | 156.97 | 156.97 | 156.97 | -0.83% |
| Apr 22, 2026 | 158.29 | 158.29 | 158.29 | 158.29 | 158.29 | 0.51% |
| Apr 21, 2026 | 157.48 | 157.48 | 157.48 | 157.48 | 157.48 | -1.43% |
| Apr 20, 2026 | 159.76 | 159.76 | 159.76 | 159.76 | 159.76 | -0.39% |
| Apr 17, 2026 | 160.38 | 160.38 | 160.38 | 160.38 | 160.38 | 1.14% |
| Apr 16, 2026 | 158.58 | 158.58 | 158.58 | 158.58 | 158.58 | 0.01% |
| Apr 15, 2026 | 158.56 | 158.56 | 158.56 | 158.56 | 158.56 | 0.08% |
| Apr 14, 2026 | 158.44 | 158.44 | 158.44 | 158.44 | 158.44 | 0.77% |
| Apr 13, 2026 | 157.23 | 157.23 | 157.23 | 157.23 | 157.23 | 0.78% |
| Apr 10, 2026 | 156.02 | 156.02 | 156.02 | 156.02 | 156.02 | 0.08% |
| Apr 9, 2026 | 155.89 | 155.89 | 155.89 | 155.89 | 155.89 | -0.08% |
| Apr 8, 2026 | 156.02 | 156.02 | 156.02 | 156.02 | 156.02 | 4.34% |
| Apr 7, 2026 | 149.53 | 149.53 | 149.53 | 149.53 | 149.53 | 0.10% |
| Apr 6, 2026 | 149.38 | 149.38 | 149.38 | 149.38 | 149.38 | 0.44% |
| Apr 2, 2026 | 148.73 | 148.73 | 148.73 | 148.73 | 148.73 | -0.63% |
| Apr 1, 2026 | 149.67 | 149.67 | 149.67 | 149.67 | 149.67 | 1.61% |
| Mar 31, 2026 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | 2.86% |
| Mar 30, 2026 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | -0.15% |
| Mar 27, 2026 | 143.42 | 143.42 | 143.42 | 143.42 | 143.42 | -0.80% |
| Mar 26, 2026 | 144.57 | 144.57 | 144.57 | 144.57 | 144.57 | -2.46% |
| Mar 25, 2026 | 148.21 | 148.21 | 148.21 | 148.21 | 148.21 | 1.51% |
| Mar 24, 2026 | 146.01 | 146.01 | 146.01 | 146.01 | 146.01 | -0.40% |
| Mar 23, 2026 | 146.59 | 146.59 | 146.59 | 146.59 | 146.59 | 1.96% |
| Mar 20, 2026 | 143.77 | 143.77 | 143.77 | 143.77 | 143.77 | -2.93% |
| Mar 19, 2026 | 148.11 | 148.11 | 148.11 | 148.11 | 147.89 | -0.28% |
| Mar 18, 2026 | 148.53 | 148.53 | 148.53 | 148.53 | 148.30 | -1.62% |
| Mar 17, 2026 | 150.98 | 150.98 | 150.98 | 150.98 | 150.75 | 0.43% |
| Mar 16, 2026 | 150.34 | 150.34 | 150.34 | 150.34 | 150.11 | 1.90% |
| Mar 13, 2026 | 147.54 | 147.54 | 147.54 | 147.54 | 147.32 | -0.89% |
| Mar 12, 2026 | 148.86 | 148.86 | 148.86 | 148.86 | 148.63 | -2.09% |
| Mar 11, 2026 | 152.04 | 152.04 | 152.04 | 152.04 | 151.81 | -0.11% |
| Mar 10, 2026 | 152.21 | 152.21 | 152.21 | 152.21 | 151.98 | 0.56% |
| Mar 9, 2026 | 151.36 | 151.36 | 151.36 | 151.36 | 151.13 | 0.72% |
| Mar 6, 2026 | 150.28 | 150.28 | 150.28 | 150.28 | 150.05 | -0.97% |
| Mar 5, 2026 | 151.75 | 151.75 | 151.75 | 151.75 | 151.52 | -1.45% |
| Mar 4, 2026 | 153.98 | 153.98 | 153.98 | 153.98 | 153.75 | 0.49% |
| Mar 3, 2026 | 153.23 | 153.23 | 153.23 | 153.23 | 153.00 | -3.55% |
| Mar 2, 2026 | 158.87 | 158.87 | 158.87 | 158.87 | 158.63 | -1.48% |
| Feb 27, 2026 | 161.25 | 161.25 | 161.25 | 161.25 | 161.01 | -0.03% |
| Feb 26, 2026 | 161.30 | 161.30 | 161.30 | 161.30 | 161.06 | -0.28% |
| Feb 25, 2026 | 161.76 | 161.76 | 161.76 | 161.76 | 161.51 | 0.89% |
| Feb 24, 2026 | 160.33 | 160.33 | 160.33 | 160.33 | 160.09 | 0.69% |
| Feb 23, 2026 | 159.23 | 159.23 | 159.23 | 159.23 | 158.99 | -0.57% |
| Feb 20, 2026 | 160.14 | 160.14 | 160.14 | 160.14 | 159.90 | 1.07% |
| Feb 19, 2026 | 158.44 | 158.44 | 158.44 | 158.44 | 158.20 | -0.13% |
| Feb 18, 2026 | 158.65 | 158.65 | 158.65 | 158.65 | 158.41 | 0.37% |
| Feb 17, 2026 | 158.06 | 158.06 | 158.06 | 158.06 | 157.82 | -0.09% |
| Feb 13, 2026 | 158.21 | 158.21 | 158.21 | 158.21 | 157.97 | 0.29% |
| Feb 12, 2026 | 157.76 | 157.76 | 157.76 | 157.76 | 157.52 | -1.00% |
| Feb 11, 2026 | 159.35 | 159.35 | 159.35 | 159.35 | 159.11 | 0.77% |
| Feb 10, 2026 | 158.13 | 158.13 | 158.13 | 158.13 | 157.89 | 0.15% |
| Feb 9, 2026 | 157.89 | 157.89 | 157.89 | 157.89 | 157.65 | 1.41% |
| Feb 6, 2026 | 155.70 | 155.70 | 155.70 | 155.70 | 155.46 | 2.19% |
| Feb 5, 2026 | 152.37 | 152.37 | 152.37 | 152.37 | 152.14 | -1.14% |
| Feb 4, 2026 | 154.12 | 154.12 | 154.12 | 154.12 | 153.89 | -0.11% |
| Feb 3, 2026 | 154.29 | 154.29 | 154.29 | 154.29 | 154.06 | 0.40% |
| Feb 2, 2026 | 153.67 | 153.67 | 153.67 | 153.67 | 153.44 | 0.35% |
| Jan 30, 2026 | 153.14 | 153.14 | 153.14 | 153.14 | 152.91 | -1.43% |
| Jan 29, 2026 | 155.36 | 155.36 | 155.36 | 155.36 | 155.12 | 0.19% |
| Jan 28, 2026 | 155.06 | 155.06 | 155.06 | 155.06 | 154.82 | -0.24% |
| Jan 27, 2026 | 155.43 | 155.43 | 155.43 | 155.43 | 155.19 | 1.56% |
| Jan 26, 2026 | 153.05 | 153.05 | 153.05 | 153.05 | 152.82 | 0.37% |
| Jan 23, 2026 | 152.48 | 152.48 | 152.48 | 152.48 | 152.25 | 0.53% |
| Jan 22, 2026 | 151.68 | 151.68 | 151.68 | 151.68 | 151.45 | 0.78% |
| Jan 21, 2026 | 150.51 | 150.51 | 150.51 | 150.51 | 150.28 | 0.92% |
| Jan 20, 2026 | 149.14 | 149.14 | 149.14 | 149.14 | 148.91 | -1.24% |
| Jan 16, 2026 | 151.02 | 151.02 | 151.02 | 151.02 | 150.79 | - |
| Jan 15, 2026 | 151.02 | 151.02 | 151.02 | 151.02 | 150.79 | 0.31% |
| Jan 14, 2026 | 150.55 | 150.55 | 150.55 | 150.55 | 150.32 | 0.26% |
| Jan 13, 2026 | 150.16 | 150.16 | 150.16 | 150.16 | 149.93 | -0.42% |
| Jan 12, 2026 | 150.79 | 150.79 | 150.79 | 150.79 | 150.56 | 0.85% |
| Jan 9, 2026 | 149.52 | 149.52 | 149.52 | 149.52 | 149.29 | 0.75% |
| Jan 8, 2026 | 148.40 | 148.40 | 148.40 | 148.40 | 148.17 | 0.04% |
| Jan 7, 2026 | 148.34 | 148.34 | 148.34 | 148.34 | 148.11 | -0.52% |
| Jan 6, 2026 | 149.12 | 149.12 | 149.12 | 149.12 | 148.89 | 0.46% |
| Jan 5, 2026 | 148.44 | 148.44 | 148.44 | 148.44 | 148.21 | 1.06% |
| Jan 2, 2026 | 146.88 | 146.88 | 146.88 | 146.88 | 146.66 | 1.35% |
| Dec 31, 2025 | 144.92 | 144.92 | 144.92 | 144.92 | 144.70 | -0.24% |
| Dec 30, 2025 | 145.27 | 145.27 | 145.27 | 145.27 | 145.05 | 0.12% |
| Dec 29, 2025 | 145.09 | 145.09 | 145.09 | 145.09 | 144.87 | -0.25% |
| Dec 26, 2025 | 145.46 | 145.46 | 145.46 | 145.46 | 145.24 | 0.27% |
| Dec 24, 2025 | 145.07 | 145.07 | 145.07 | 145.07 | 144.85 | 0.02% |
| Dec 23, 2025 | 145.04 | 145.04 | 145.04 | 145.04 | 144.82 | 0.71% |
| Dec 22, 2025 | 144.02 | 144.02 | 144.02 | 144.02 | 143.80 | 0.57% |
| Dec 19, 2025 | 143.21 | 143.21 | 143.21 | 143.21 | 142.99 | -1.11% |
| Dec 18, 2025 | 144.82 | 144.82 | 144.82 | 144.82 | 142.14 | 0.81% |
| Dec 17, 2025 | 143.65 | 143.65 | 143.65 | 143.65 | 140.99 | -0.61% |
| Dec 16, 2025 | 144.53 | 144.53 | 144.53 | 144.53 | 141.86 | -0.67% |
| Dec 15, 2025 | 145.50 | 145.50 | 145.50 | 145.50 | 142.81 | 0.30% |
| Dec 12, 2025 | 145.06 | 145.06 | 145.06 | 145.06 | 142.38 | -0.61% |
| Dec 11, 2025 | 145.95 | 145.95 | 145.95 | 145.95 | 143.25 | 0.19% |
| Dec 10, 2025 | 145.68 | 145.68 | 145.68 | 145.68 | 142.99 | 1.17% |
| Dec 9, 2025 | 143.99 | 143.99 | 143.99 | 143.99 | 141.33 | -0.24% |
| Dec 8, 2025 | 144.34 | 144.34 | 144.34 | 144.34 | 141.67 | -0.16% |
| Dec 5, 2025 | 144.57 | 144.57 | 144.57 | 144.57 | 141.90 | 0.18% |
| Dec 4, 2025 | 144.31 | 144.31 | 144.31 | 144.31 | 141.64 | 0.24% |
| Dec 3, 2025 | 143.97 | 143.97 | 143.97 | 143.97 | 141.31 | 0.31% |
| Dec 2, 2025 | 143.52 | 143.52 | 143.52 | 143.52 | 140.87 | 0.36% |