Nasdaq - Delayed Quote
USD
Vanguard FTSE All-Wld ex-US Idx Instl (VFWSX)
161.16
-0.43
(-0.27%)
At close: 8:10:15 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
161.16
161.16
161.16
161.16
161.16
-
Oct 28, 2026
161.59
161.59
161.59
161.59
161.59
-
Oct 27, 2026
160.57
160.57
160.57
160.57
160.57
-
Oct 26, 2026
159.31
159.31
159.31
159.31
159.31
-
Oct 23, 2026
158.86
158.86
158.86
158.86
158.86
-
Oct 22, 2026
159.19
159.19
159.19
159.19
159.19
-
Oct 21, 2026
161.94
161.94
161.94
161.94
161.94
-
Oct 20, 2026
161.11
161.11
161.11
161.11
161.11
-
Oct 19, 2026
160.46
160.46
160.46
160.46
160.46
-
Oct 16, 2026
160.40
160.40
160.40
160.40
160.40
-
Oct 15, 2026
161.31
161.31
161.31
161.31
161.31
-
Oct 14, 2026
160.61
160.61
160.61
160.61
160.61
-
Oct 13, 2026
162.43
162.43
162.43
162.43
162.43
-
Oct 12, 2026
162.20
162.20
162.20
162.20
162.20
-
Oct 9, 2026
162.98
162.98
162.98
162.98
162.98
-
Oct 8, 2026
161.68
161.68
161.68
161.68
161.68
-
Oct 7, 2026
163.24
163.24
163.24
163.24
163.24
-
Oct 6, 2026
165.38
165.38
165.38
165.38
165.38
-
Oct 5, 2026
165.30
165.30
165.30
165.30
165.30
-
Oct 2, 2026
164.42
164.42
164.42
164.42
164.42
-
Oct 1, 2026
162.75
162.75
162.75
162.75
162.75
-
Sep 30, 2026
163.46
163.46
163.46
163.46
163.46
-
Sep 29, 2026
164.74
164.74
164.74
164.74
164.74
-
Sep 28, 2026
164.75
164.75
164.75
164.75
164.75
-
Sep 25, 2026
166.19
166.19
166.19
166.19
166.19
-
Sep 24, 2026
164.64
164.64
164.64
164.64
164.64
-
Sep 23, 2026
165.68
165.68
165.68
165.68
165.68
-
Sep 22, 2026
168.23
168.23
168.23
168.23
168.23
-
Sep 21, 2026
167.82
167.82
167.82
167.82
167.82
-
Sep 18, 2026
0.384
Distribution
Fund distributions shown include income and capital gains
Sep 18, 2026
165.46
165.46
165.46
165.46
165.46
-
Sep 17, 2026
166.57
166.57
166.57
166.57
166.19
-
Sep 16, 2026
164.27
164.27
164.27
164.27
163.89
-
Sep 15, 2026
164.87
164.87
164.87
164.87
164.49
-
Sep 14, 2026
165.72
165.72
165.72
165.72
165.34
-
Sep 11, 2026
167.81
167.81
167.81
167.81
167.42
-
Sep 10, 2026
166.45
166.45
166.45
166.45
166.07
-
Sep 9, 2026
168.42
168.42
168.42
168.42
168.03
-
Sep 8, 2026
169.70
169.70
169.70
169.70
169.31
-
Sep 4, 2026
169.92
169.92
169.92
169.92
169.53
-
Sep 3, 2026
169.56
169.56
169.56
169.56
169.17
-
Sep 2, 2026
167.65
167.65
167.65
167.65
167.26
-
Sep 1, 2026
167.03
167.03
167.03
167.03
166.64
-
Aug 31, 2026
168.11
168.11
168.11
168.11
167.72
-
Aug 28, 2026
168.33
168.33
168.33
168.33
167.94
-
Aug 27, 2026
169.19
169.19
169.19
169.19
168.80
-
Aug 26, 2026
169.04
169.04
169.04
169.04
168.65
-
Aug 25, 2026
169.41
169.41
169.41
169.41
169.02
-
Aug 24, 2026
167.88
167.88
167.88
167.88
167.49
-
Aug 21, 2026
168.98
168.98
168.98
168.98
168.59
-
Aug 20, 2026
167.22
167.22
167.22
167.22
166.83
-
Aug 19, 2026
167.17
167.17
167.17
167.17
166.78
-
Aug 18, 2026
166.58
166.58
166.58
166.58
166.20
-
Aug 17, 2026
169.19
169.19
169.19
169.19
168.80
-
Aug 14, 2026
168.86
168.86
168.86
168.86
168.47
-
Aug 13, 2026
168.97
168.97
168.97
168.97
168.58
-
Aug 12, 2026
168.43
168.43
168.43
168.43
168.04
-
Aug 11, 2026
167.23
167.23
167.23
167.23
166.84
-
Aug 10, 2026
167.21
167.21
167.21
167.21
166.82
-
Aug 7, 2026
167.77
167.77
167.77
167.77
167.38
-
Aug 6, 2026
166.15
166.15
166.15
166.15
165.77
-
Aug 5, 2026
166.75
166.75
166.75
166.75
166.37
-
Aug 4, 2026
166.83
166.83
166.83
166.83
166.45
-
Aug 3, 2026
164.58
164.58
164.58
164.58
164.20
-
Jul 31, 2026
163.61
163.61
163.61
163.61
163.23
-
Jul 30, 2026
163.47
163.47
163.47
163.47
163.09
-
Jul 29, 2026
158.98
158.98
158.98
158.98
158.61
-
Jul 28, 2026
160.36
160.36
160.36
160.36
159.99
-
Jul 27, 2026
161.47
161.47
161.47
161.47
161.10
-
Jul 24, 2026
160.67
160.67
160.67
160.67
160.30
-
Jul 23, 2026
161.50
161.50
161.50
161.50
161.13
-
Jul 22, 2026
162.94
162.94
162.94
162.94
162.56
-
Jul 21, 2026
163.00
163.00
163.00
163.00
162.62
-
Jul 20, 2026
160.00
160.00
160.00
160.00
159.63
-
Jul 17, 2026
160.95
160.95
160.95
160.95
160.58
-
Jul 16, 2026
162.18
162.18
162.18
162.18
161.81
-
Jul 15, 2026
163.81
163.81
163.81
163.81
163.43
-
Jul 14, 2026
162.94
162.94
162.94
162.94
162.56
-
Jul 13, 2026
161.39
161.39
161.39
161.39
161.02
-
Jul 10, 2026
164.21
164.21
164.21
164.21
163.83
-
Jul 9, 2026
163.63
163.63
163.63
163.63
163.25
-
Jul 8, 2026
162.79
162.79
162.79
162.79
162.41
-
Jul 7, 2026
163.24
163.24
163.24
163.24
162.86
-
Jul 6, 2026
165.97
165.97
165.97
165.97
165.59
-
Jul 2, 2026
162.92
162.92
162.92
162.92
162.54
-
Jul 1, 2026
162.57
162.57
162.57
162.57
162.20
-
Jun 30, 2026
164.99
164.99
164.99
164.99
164.61
-
Jun 29, 2026
164.04
164.04
164.04
164.04
163.66
-
Jun 26, 2026
162.61
162.61
162.61
162.61
162.24
-
Jun 25, 2026
163.83
163.83
163.83
163.83
163.45
-
Jun 24, 2026
162.51
162.51
162.51
162.51
162.14
-
Jun 23, 2026
162.49
162.49
162.49
162.49
162.12
-
Jun 22, 2026
167.60
167.60
167.60
167.60
167.21
-
Jun 18, 2026
0.77
Distribution
Fund distributions shown include income and capital gains
Jun 18, 2026
167.27
167.27
167.27
167.27
166.88
-
Jun 17, 2026
165.68
165.68
165.68
165.68
164.53
-
Jun 16, 2026
166.58
166.58
166.58
166.58
165.42
-
Jun 15, 2026
167.32
167.32
167.32
167.32
166.16
-
Jun 12, 2026
165.01
165.01
165.01
165.01
163.86
-
Jun 11, 2026
163.88
163.88
163.88
163.88
162.74
-
Jun 10, 2026
158.80
158.80
158.80
158.80
157.70
-
Jun 9, 2026
161.42
161.42
161.42
161.42
160.30
-
Jun 8, 2026
160.93
160.93
160.93
160.93
159.81
-
Jun 5, 2026
160.13
160.13
160.13
160.13
159.02
-
Jun 4, 2026
166.22
166.22
166.22
166.22
165.07
-
Jun 3, 2026
166.21
166.21
166.21
166.21
165.06
-
Jun 2, 2026
167.54
167.54
167.54
167.54
166.38
-
Jun 1, 2026
166.44
166.44
166.44
166.44
165.28
-
May 29, 2026
165.52
165.52
165.52
165.52
164.37
-
May 28, 2026
165.24
165.24
165.24
165.24
164.09
-
May 27, 2026
164.94
164.94
164.94
164.94
163.79
-
May 26, 2026
165.24
165.24
165.24
165.24
164.09
-
May 22, 2026
162.46
162.46
162.46
162.46
161.33
-
May 21, 2026
162.52
162.52
162.52
162.52
161.39
-
May 20, 2026
161.28
161.28
161.28
161.28
160.16
-
May 19, 2026
159.10
159.10
159.10
159.10
158.00
-
May 18, 2026
160.38
160.38
160.38
160.38
159.27
-
May 15, 2026
159.65
159.65
159.65
159.65
158.54
-
May 14, 2026
163.42
163.42
163.42
163.42
162.29
-
May 13, 2026
163.45
163.45
163.45
163.45
162.32
-
May 12, 2026
162.08
162.08
162.08
162.08
160.95
-
May 11, 2026
163.77
163.77
163.77
163.77
162.63
-
May 8, 2026
163.50
163.50
163.50
163.50
162.36
-
May 7, 2026
162.38
162.38
162.38
162.38
161.25
-
May 6, 2026
164.19
164.19
164.19
164.19
163.05
-
May 5, 2026
159.96
159.96
159.96
159.96
158.85
-
May 4, 2026
158.19
158.19
158.19
158.19
157.09
-
May 1, 2026
158.80
158.80
158.80
158.80
157.70
-
Apr 30, 2026
159.25
159.25
159.25
159.25
158.14
-
Apr 29, 2026
156.44
156.44
156.44
156.44
155.35
-
Apr 28, 2026
157.12
157.12
157.12
157.12
156.03
-
Apr 27, 2026
157.94
157.94
157.94
157.94
156.84
-
Apr 24, 2026
158.20
158.20
158.20
158.20
157.10
-
Apr 23, 2026
156.97
156.97
156.97
156.97
155.88
-
Apr 22, 2026
158.29
158.29
158.29
158.29
157.19
-
Apr 21, 2026
157.48
157.48
157.48
157.48
156.39
-
Apr 20, 2026
159.76
159.76
159.76
159.76
158.65
-
Apr 17, 2026
160.38
160.38
160.38
160.38
159.27
-
Apr 16, 2026
158.58
158.58
158.58
158.58
157.48
-
Apr 15, 2026
158.56
158.56
158.56
158.56
157.46
-
Apr 14, 2026
158.44
158.44
158.44
158.44
157.34
-
Apr 13, 2026
157.23
157.23
157.23
157.23
156.14
-
Apr 10, 2026
156.02
156.02
156.02
156.02
154.94
-
Apr 9, 2026
155.89
155.89
155.89
155.89
154.81
-
Apr 8, 2026
156.02
156.02
156.02
156.02
154.94
-
Apr 7, 2026
149.53
149.53
149.53
149.53
148.49
-
Apr 6, 2026
149.38
149.38
149.38
149.38
148.34
-
Apr 2, 2026
148.73
148.73
148.73
148.73
147.70
-
Apr 1, 2026
149.67
149.67
149.67
149.67
148.63
-
Mar 31, 2026
147.30
147.30
147.30
147.30
146.28
-
Mar 30, 2026
143.20
143.20
143.20
143.20
142.21
-
Mar 27, 2026
143.42
143.42
143.42
143.42
142.42
-
Mar 26, 2026
144.57
144.57
144.57
144.57
143.57
-
Mar 25, 2026
148.21
148.21
148.21
148.21
147.18
-
Mar 24, 2026
146.01
146.01
146.01
146.01
145.00
-
Mar 23, 2026
146.59
146.59
146.59
146.59
145.57
-
Mar 20, 2026
0.219
Distribution
Fund distributions shown include income and capital gains
Mar 20, 2026
143.77
143.77
143.77
143.77
142.77
-
Mar 19, 2026
148.11
148.11
148.11
148.11
146.86
-
Mar 18, 2026
148.53
148.53
148.53
148.53
147.28
-
Mar 17, 2026
150.98
150.98
150.98
150.98
149.71
-
Mar 16, 2026
150.34
150.34
150.34
150.34
149.08
-
Mar 13, 2026
147.54
147.54
147.54
147.54
146.30
-
Mar 12, 2026
148.86
148.86
148.86
148.86
147.61
-
Mar 11, 2026
152.04
152.04
152.04
152.04
150.76
-
Mar 10, 2026
152.21
152.21
152.21
152.21
150.93
-
Mar 9, 2026
151.36
151.36
151.36
151.36
150.09
-
Mar 6, 2026
150.28
150.28
150.28
150.28
149.02
-
Mar 5, 2026
151.75
151.75
151.75
151.75
150.47
-
Mar 4, 2026
153.98
153.98
153.98
153.98
152.68
-
Mar 3, 2026
153.23
153.23
153.23
153.23
151.94
-
Mar 2, 2026
158.87
158.87
158.87
158.87
157.53
-
Feb 27, 2026
161.25
161.25
161.25
161.25
159.89
-
Feb 26, 2026
161.30
161.30
161.30
161.30
159.94
-
Feb 25, 2026
161.76
161.76
161.76
161.76
160.40
-
Feb 24, 2026
160.33
160.33
160.33
160.33
158.98
-
Feb 23, 2026
159.23
159.23
159.23
159.23
157.89
-
Feb 20, 2026
160.14
160.14
160.14
160.14
158.79
-
Feb 19, 2026
158.44
158.44
158.44
158.44
157.11
-
Feb 18, 2026
158.65
158.65
158.65
158.65
157.32
-
Feb 17, 2026
158.06
158.06
158.06
158.06
156.73
-
Feb 13, 2026
158.21
158.21
158.21
158.21
156.88
-
Feb 12, 2026
157.76
157.76
157.76
157.76
156.43
-
Feb 11, 2026
159.35
159.35
159.35
159.35
158.01
-
Feb 10, 2026
158.13
158.13
158.13
158.13
156.80
-
Feb 9, 2026
157.89
157.89
157.89
157.89
156.56
-
Feb 6, 2026
155.70
155.70
155.70
155.70
154.39
-
Feb 5, 2026
152.37
152.37
152.37
152.37
151.09
-
Feb 4, 2026
154.12
154.12
154.12
154.12
152.82
-
Feb 3, 2026
154.29
154.29
154.29
154.29
152.99
-
Feb 2, 2026
153.67
153.67
153.67
153.67
152.38
-
Jan 30, 2026
153.14
153.14
153.14
153.14
151.85
-
Jan 29, 2026
155.36
155.36
155.36
155.36
154.05
-
Jan 28, 2026
155.06
155.06
155.06
155.06
153.76
-
Jan 27, 2026
155.43
155.43
155.43
155.43
154.12
-
Jan 26, 2026
153.05
153.05
153.05
153.05
151.76
-
Jan 23, 2026
152.48
152.48
152.48
152.48
151.20
-
Jan 22, 2026
151.68
151.68
151.68
151.68
150.40
-
Jan 21, 2026
150.51
150.51
150.51
150.51
149.24
-
Jan 20, 2026
149.14
149.14
149.14
149.14
147.89
-
Jan 16, 2026
151.02
151.02
151.02
151.02
149.75
-
Jan 15, 2026
151.02
151.02
151.02
151.02
149.75
-
Jan 14, 2026
150.55
150.55
150.55
150.55
149.28
-
Jan 13, 2026
150.16
150.16
150.16
150.16
148.90
-
Jan 12, 2026
150.79
150.79
150.79
150.79
149.52
-
Jan 9, 2026
149.52
149.52
149.52
149.52
148.26
-
Jan 8, 2026
148.40
148.40
148.40
148.40
147.15
-
Jan 7, 2026
148.34
148.34
148.34
148.34
147.09
-
Jan 6, 2026
149.12
149.12
149.12
149.12
147.87
-
Jan 5, 2026
148.44
148.44
148.44
148.44
147.19
-
Jan 2, 2026
146.88
146.88
146.88
146.88
145.64
-
Dec 31, 2025
144.92
144.92
144.92
144.92
143.70
-
Dec 30, 2025
145.27
145.27
145.27
145.27
144.05
-
Dec 29, 2025
145.09
145.09
145.09
145.09
143.87
-
Dec 26, 2025
145.46
145.46
145.46
145.46
144.24
-
Dec 24, 2025
145.07
145.07
145.07
145.07
143.85
-
Dec 23, 2025
145.04
145.04
145.04
145.04
143.82
-
Dec 22, 2025
144.02
144.02
144.02
144.02
142.81
-
Dec 19, 2025
2.476
Distribution
Fund distributions shown include income and capital gains
Dec 19, 2025
143.21
143.21
143.21
143.21
142.01
-
Dec 18, 2025
144.82
144.82
144.82
144.82
141.15
-
Dec 17, 2025
143.65
143.65
143.65
143.65
140.01
-
Dec 16, 2025
144.53
144.53
144.53
144.53
140.86
-
Dec 15, 2025
145.50
145.50
145.50
145.50
141.81
-
Dec 12, 2025
145.06
145.06
145.06
145.06
141.38
-
Dec 11, 2025
145.95
145.95
145.95
145.95
142.25
-
Dec 10, 2025
145.68
145.68
145.68
145.68
141.99
-
Dec 9, 2025
143.99
143.99
143.99
143.99
140.34
-
Dec 8, 2025
144.34
144.34
144.34
144.34
140.68
-
Dec 5, 2025
144.57
144.57
144.57
144.57
140.90
-
Dec 4, 2025
144.31
144.31
144.31
144.31
140.65
-
Dec 3, 2025
143.97
143.97
143.97
143.97
140.32
-
Dec 2, 2025
143.52
143.52
143.52
143.52
139.88
-
Dec 1, 2025
143.01
143.01
143.01
143.01
139.38
-
Nov 28, 2025
143.52
143.52
143.52
143.52
139.88
-
Nov 26, 2025
143.11
143.11
143.11
143.11
139.48
-
Nov 25, 2025
141.61
141.61
141.61
141.61
138.02
-
Nov 24, 2025
140.41
140.41
140.41
140.41
136.85
-
Nov 21, 2025
139.79
139.79
139.79
139.79
136.24
-
Nov 20, 2025
138.30
138.30
138.30
138.30
134.79
-
Nov 19, 2025
140.23
140.23
140.23
140.23
136.67
-
Nov 18, 2025
140.62
140.62
140.62
140.62
137.05
-
Nov 17, 2025
142.01
142.01
142.01
142.01
138.41
-
Nov 14, 2025
143.62
143.62
143.62
143.62
139.98
-
Nov 13, 2025
143.95
143.95
143.95
143.95
140.30
-
Nov 12, 2025
145.45
145.45
145.45
145.45
141.76
-
Nov 11, 2025
144.73
144.73
144.73
144.73
141.06
-
Nov 10, 2025
144.06
144.06
144.06
144.06
140.41
-
Nov 7, 2025
142.24
142.24
142.24
142.24
138.63
-
Nov 6, 2025
142.08
142.08
142.08
142.08
138.48
-
Nov 5, 2025
142.60
142.60
142.60
142.60
138.98
-
Nov 4, 2025
141.72
141.72
141.72
141.72
138.13
-
Nov 3, 2025
143.69
143.69
143.69
143.69
140.05
-
Oct 31, 2025
143.18
143.18
143.18
143.18
139.55
-
Oct 30, 2025
143.42
143.42
143.42
143.42
139.78
-
