Vanguard Financials Index Fund (VFAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
64.58
-0.95 (-1.45%)
Nov 14, 2025, 8:10 AM EST
VFAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 14, 2025 | 64.58 | 64.58 | 64.58 | 64.58 | - | - |
| Nov 13, 2025 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | -1.45% |
| Nov 12, 2025 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | 0.86% |
| Nov 11, 2025 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | 0.45% |
| Nov 10, 2025 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 0.39% |
| Nov 7, 2025 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | 0.81% |
| Nov 6, 2025 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | -0.45% |
| Nov 5, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 0.36% |
| Nov 4, 2025 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | 0.42% |
| Nov 3, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -0.31% |
| Oct 31, 2025 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 0.27% |
| Oct 30, 2025 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | 0.24% |
| Oct 29, 2025 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | -1.73% |
| Oct 28, 2025 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | -0.64% |
| Oct 27, 2025 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | 0.39% |
| Oct 24, 2025 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | 1.09% |
| Oct 23, 2025 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | 0.25% |
| Oct 22, 2025 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | -0.56% |
| Oct 21, 2025 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | -0.03% |
| Oct 20, 2025 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | 1.27% |
| Oct 17, 2025 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | 0.89% |
| Oct 16, 2025 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | -2.97% |
| Oct 15, 2025 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | -0.23% |
| Oct 14, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 1.31% |
| Oct 13, 2025 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | 1.07% |
| Oct 10, 2025 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | -2.32% |
| Oct 9, 2025 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | -0.35% |
| Oct 8, 2025 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | -0.49% |
| Oct 7, 2025 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | 0.06% |
| Oct 6, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -0.05% |
| Oct 3, 2025 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | 0.74% |
| Oct 2, 2025 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | -0.06% |
| Oct 1, 2025 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | -0.93% |
| Sep 30, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -0.51% |
| Sep 29, 2025 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | 0.32% |
| Sep 26, 2025 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | 0.69% |
| Sep 25, 2025 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | -0.30% |
| Sep 24, 2025 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | -0.67% |
| Sep 23, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | 65.91 | -0.45% |
| Sep 22, 2025 | 66.42 | 66.42 | 66.42 | 66.42 | 66.21 | -0.24% |
| Sep 19, 2025 | 66.58 | 66.58 | 66.58 | 66.58 | 66.37 | 0.12% |
| Sep 18, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.29 | 0.33% |
| Sep 17, 2025 | 66.28 | 66.28 | 66.28 | 66.28 | 66.07 | 0.96% |
| Sep 16, 2025 | 65.65 | 65.65 | 65.65 | 65.65 | 65.44 | -0.26% |
| Sep 15, 2025 | 65.82 | 65.82 | 65.82 | 65.82 | 65.61 | -0.26% |
| Sep 12, 2025 | 65.99 | 65.99 | 65.99 | 65.99 | 65.78 | -0.51% |
| Sep 11, 2025 | 66.33 | 66.33 | 66.33 | 66.33 | 66.12 | 1.61% |
| Sep 10, 2025 | 65.28 | 65.28 | 65.28 | 65.28 | 65.07 | -0.31% |
| Sep 9, 2025 | 65.48 | 65.48 | 65.48 | 65.48 | 65.27 | 0.34% |
| Sep 8, 2025 | 65.26 | 65.26 | 65.26 | 65.26 | 65.05 | 0.21% |