Vanguard FTSE All-Wld ex-US Idx Admiral (VFWAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| 13 June 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| 12 June 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 11 June 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| 10 June 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 07 June 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| 06 June 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 05 June 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 04 June 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 03 June 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| 31 May 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 30 May 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 29 May 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 28 May 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 24 May 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 23 May 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 22 May 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 21 May 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 20 May 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 17 May 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| 16 May 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 15 May 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 14 May 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| 13 May 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| 10 May 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 09 May 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| 08 May 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 07 May 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 06 May 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| 03 May 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 02 May 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| 01 May 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
| 30 Apr 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
| 29 Apr 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| 26 Apr 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| 25 Apr 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
| 24 Apr 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
| 23 Apr 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
| 22 Apr 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
| 19 Apr 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
| 18 Apr 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
| 17 Apr 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
| 16 Apr 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
| 15 Apr 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 12 Apr 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
| 11 Apr 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| 10 Apr 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 09 Apr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 08 Apr 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| 05 Apr 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
| 04 Apr 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| 03 Apr 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| 02 Apr 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| 01 Apr 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
| 28 Mar 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 27 Mar 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 26 Mar 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 25 Mar 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 22 Mar 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
| 21 Mar 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 20 Mar 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| 19 Mar 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
| 18 Mar 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
| 15 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 15 Mar 2024 | 0.13 Dividend | |||||
| 14 Mar 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.10 | - |
| 13 Mar 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.29 | - |
| 12 Mar 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.36 | - |
| 11 Mar 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.04 | - |
| 08 Mar 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.15 | - |
| 07 Mar 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.25 | - |
| 06 Mar 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 35.88 | - |
| 05 Mar 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.46 | - |
| 04 Mar 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.63 | - |
| 01 Mar 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.71 | - |
| 29 Feb 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.33 | - |
| 28 Feb 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.22 | - |
| 27 Feb 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.48 | - |
| 26 Feb 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.42 | - |
| 23 Feb 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.49 | - |
| 22 Feb 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.47 | - |
| 21 Feb 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.10 | - |
| 20 Feb 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.04 | - |
| 16 Feb 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 34.93 | - |
| 15 Feb 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.84 | - |
| 14 Feb 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.52 | - |
| 13 Feb 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.19 | - |
| 12 Feb 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.69 | - |
| 09 Feb 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.60 | - |
| 08 Feb 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.54 | - |
| 07 Feb 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.57 | - |
| 06 Feb 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.51 | - |
| 05 Feb 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.20 | - |
| 02 Feb 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.35 | - |
| 01 Feb 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.55 | - |
| 31 Jan 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.21 | - |
| 30 Jan 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.40 | - |
| 29 Jan 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.52 | - |
| 26 Jan 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.34 | - |
| 25 Jan 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.23 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.