Vanguard Financials Index Fund Admiral Shares (VFAIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
63.21
+0.20 (0.32%)
Jun 27, 2025, 4:00 PM EDT
VFAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | 0.32% |
| Jun 26, 2025 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | 0.57% |
| Jun 25, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | 62.42 | -0.38% |
| Jun 24, 2025 | 62.89 | 62.89 | 62.89 | 62.89 | 62.65 | 1.48% |
| Jun 23, 2025 | 61.97 | 61.97 | 61.97 | 61.97 | 61.74 | 1.24% |
| Jun 20, 2025 | 61.21 | 61.21 | 61.21 | 61.21 | 60.98 | 0.29% |
| Jun 18, 2025 | 61.03 | 61.03 | 61.03 | 61.03 | 60.80 | 0.16% |
| Jun 17, 2025 | 60.93 | 60.93 | 60.93 | 60.93 | 60.70 | -0.68% |
| Jun 16, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.12 | 1.17% |
| Jun 13, 2025 | 60.64 | 60.64 | 60.64 | 60.64 | 60.41 | -2.10% |
| Jun 12, 2025 | 61.94 | 61.94 | 61.94 | 61.94 | 61.71 | 0.03% |
| Jun 11, 2025 | 61.92 | 61.92 | 61.92 | 61.92 | 61.69 | -0.11% |
| Jun 10, 2025 | 61.99 | 61.99 | 61.99 | 61.99 | 61.76 | 0.08% |
| Jun 9, 2025 | 61.94 | 61.94 | 61.94 | 61.94 | 61.71 | -0.50% |
| Jun 6, 2025 | 62.25 | 62.25 | 62.25 | 62.25 | 62.02 | 1.38% |
| Jun 5, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.17 | -0.20% |
| Jun 4, 2025 | 61.52 | 61.52 | 61.52 | 61.52 | 61.29 | -0.58% |
| Jun 3, 2025 | 61.88 | 61.88 | 61.88 | 61.88 | 61.65 | 0.36% |
| Jun 2, 2025 | 61.66 | 61.66 | 61.66 | 61.66 | 61.43 | 0.08% |
| May 30, 2025 | 61.61 | 61.61 | 61.61 | 61.61 | 61.38 | 0.18% |
| May 29, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.27 | 0.49% |
| May 28, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 60.97 | -0.75% |
| May 27, 2025 | 61.66 | 61.66 | 61.66 | 61.66 | 61.43 | 1.92% |
| May 23, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.27 | -0.38% |
| May 22, 2025 | 60.73 | 60.73 | 60.73 | 60.73 | 60.50 | -0.07% |
| May 21, 2025 | 60.77 | 60.77 | 60.77 | 60.77 | 60.54 | -2.25% |
| May 20, 2025 | 62.17 | 62.17 | 62.17 | 62.17 | 61.94 | -0.53% |
| May 19, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.27 | - |
| May 16, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.27 | 0.71% |
| May 15, 2025 | 62.06 | 62.06 | 62.06 | 62.06 | 61.83 | 0.50% |
| May 14, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.52 | -0.24% |
| May 13, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.67 | 0.60% |
| May 12, 2025 | 61.53 | 61.53 | 61.53 | 61.53 | 61.30 | 2.33% |
| May 9, 2025 | 60.13 | 60.13 | 60.13 | 60.13 | 59.91 | 0.07% |
| May 8, 2025 | 60.09 | 60.09 | 60.09 | 60.09 | 59.87 | 0.96% |
| May 7, 2025 | 59.52 | 59.52 | 59.52 | 59.52 | 59.30 | 0.59% |
| May 6, 2025 | 59.17 | 59.17 | 59.17 | 59.17 | 58.95 | -0.55% |
| May 5, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.28 | -0.52% |
| May 2, 2025 | 59.81 | 59.81 | 59.81 | 59.81 | 59.59 | 2.15% |
| May 1, 2025 | 58.55 | 58.55 | 58.55 | 58.55 | 58.33 | -0.02% |
| Apr 30, 2025 | 58.56 | 58.56 | 58.56 | 58.56 | 58.34 | 0.07% |
| Apr 29, 2025 | 58.52 | 58.52 | 58.52 | 58.52 | 58.30 | 0.97% |
| Apr 28, 2025 | 57.96 | 57.96 | 57.96 | 57.96 | 57.74 | 0.36% |
| Apr 25, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.53 | -0.41% |
| Apr 24, 2025 | 57.99 | 57.99 | 57.99 | 57.99 | 57.77 | 1.27% |
| Apr 23, 2025 | 57.26 | 57.26 | 57.26 | 57.26 | 57.05 | 1.27% |
| Apr 22, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.33 | 3.36% |
| Apr 21, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.50 | -2.16% |
| Apr 17, 2025 | 55.91 | 55.91 | 55.91 | 55.91 | 55.70 | 0.36% |
| Apr 16, 2025 | 55.71 | 55.71 | 55.71 | 55.71 | 55.50 | -1.49% |