Vanguard FTSE All-World e... (VFSAX)
28.32
-0.50 (-1.73%)
At close: Apr 03, 2025, 9:30 AM
AD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | -0.50 | -1.73% | 0 |
| Apr 2, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 0.12 | 0.42% | 0 |
| Apr 1, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 0.13 | 0.46% | 0 |
| Mar 31, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | -0.28 | -0.97% | 0 |
| Mar 28, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | -0.36 | -1.23% | 0 |
| Mar 27, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 0.05 | 0.17% | 0 |
| Mar 26, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | -0.25 | -0.85% | 0 |
| Mar 25, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 0.03 | 0.10% | 0 |
| Mar 24, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | -0.01 | -0.03% | 0 |
| Mar 21, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | -0.10 | -0.34% | 0 |
| Mar 20, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | -0.15 | -0.51% | 0 |
| Mar 19, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 0.13 | 0.44% | 0 |
| Mar 18, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 0.04 | 0.14% | 0 |
| Mar 17, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 0.32 | 1.10% | 0 |
| Mar 14, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 0.55 | 1.92% | 0 |
| Mar 13, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | -0.23 | -0.80% | 0 |
| Mar 12, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 0.21 | 0.73% | 0 |
| Mar 11, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 0.00 | 0.00% | 0 |
| Mar 10, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | -0.63 | -2.15% | 0 |
| Mar 7, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 0.20 | 0.69% | 0 |
| Mar 6, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | -0.13 | -0.45% | 0 |
| Mar 5, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 0.74 | 2.60% | 0 |
| Mar 4, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | -0.02 | -0.07% | 0 |
| Mar 3, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | -0.09 | -0.32% | 0 |
| Feb 28, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | -0.15 | -0.52% | 0 |
| Feb 27, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | -0.41 | -1.41% | 0 |
| Feb 26, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 0.06 | 0.21% | 0 |
| Feb 25, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 0.03 | 0.10% | 0 |
| Feb 24, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | -0.06 | -0.21% | 0 |
| Feb 21, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | -0.26 | -0.89% | 0 |
| Feb 20, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 0.12 | 0.41% | 0 |
| Feb 19, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | -0.05 | -0.17% | 0 |
| Feb 18, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 0.11 | 0.38% | 0 |
| Feb 14, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 0.00 | 0.00% | 0 |
| Feb 13, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 0.30 | 1.04% | 0 |
| Feb 12, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | -0.03 | -0.10% | 0 |
| Feb 11, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | -0.04 | -0.14% | 0 |
| Feb 10, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 0.14 | 0.49% | 0 |
| Feb 7, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | -0.10 | -0.35% | 0 |
| Feb 6, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 0.11 | 0.38% | 0 |
| Feb 5, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 0.31 | 1.09% | 0 |
| Feb 4, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 0.35 | 1.24% | 0 |
| Feb 3, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | -0.32 | -1.13% | 0 |
| Jan 31, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | -0.19 | -0.66% | 0 |
| Jan 30, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 0.28 | 0.99% | 0 |
| Jan 29, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 0.05 | 0.18% | 0 |
| Jan 28, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 0.02 | 0.07% | 0 |
| Jan 27, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | -0.28 | -0.98% | 0 |
| Jan 24, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 0.10 | 0.35% | 0 |
| Jan 23, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 0.07 | 0.25% | 0 |