Vanguard Financials Index Fund (VFAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
63.58
-1.51 (-2.32%)
Oct 10, 2025, 4:00 PM EDT
VFAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 5, 2025 | 65.12 | 65.12 | 65.12 | 65.12 | 64.91 | -1.71% |
| Sep 4, 2025 | 66.25 | 66.25 | 66.25 | 66.25 | 66.04 | 1.08% |
| Sep 3, 2025 | 65.54 | 65.54 | 65.54 | 65.54 | 65.33 | -0.15% |
| Sep 2, 2025 | 65.64 | 65.64 | 65.64 | 65.64 | 65.43 | -0.76% |
| Aug 29, 2025 | 66.14 | 66.14 | 66.14 | 66.14 | 65.93 | 0.21% |
| Aug 28, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.79 | 0.12% |
| Aug 27, 2025 | 65.92 | 65.92 | 65.92 | 65.92 | 65.71 | 0.12% |
| Aug 26, 2025 | 65.84 | 65.84 | 65.84 | 65.84 | 65.63 | 0.75% |
| Aug 25, 2025 | 65.35 | 65.35 | 65.35 | 65.35 | 65.14 | -0.59% |
| Aug 22, 2025 | 65.74 | 65.74 | 65.74 | 65.74 | 65.53 | 1.95% |
| Aug 21, 2025 | 64.48 | 64.48 | 64.48 | 64.48 | 64.28 | -0.28% |
| Aug 20, 2025 | 64.66 | 64.66 | 64.66 | 64.66 | 64.45 | 0.43% |
| Aug 19, 2025 | 64.38 | 64.38 | 64.38 | 64.38 | 64.18 | - |
| Aug 18, 2025 | 64.38 | 64.38 | 64.38 | 64.38 | 64.18 | 0.14% |
| Aug 15, 2025 | 64.29 | 64.29 | 64.29 | 64.29 | 64.09 | -1.12% |
| Aug 14, 2025 | 65.02 | 65.02 | 65.02 | 65.02 | 64.81 | 0.42% |
| Aug 13, 2025 | 64.75 | 64.75 | 64.75 | 64.75 | 64.54 | 0.57% |
| Aug 12, 2025 | 64.38 | 64.38 | 64.38 | 64.38 | 64.18 | 1.45% |
| Aug 11, 2025 | 63.46 | 63.46 | 63.46 | 63.46 | 63.26 | -0.03% |
| Aug 8, 2025 | 63.48 | 63.48 | 63.48 | 63.48 | 63.28 | 0.91% |
| Aug 7, 2025 | 62.91 | 62.91 | 62.91 | 62.91 | 62.71 | -1.01% |
| Aug 6, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | 63.35 | 0.35% |
| Aug 5, 2025 | 63.33 | 63.33 | 63.33 | 63.33 | 63.13 | -0.36% |
| Aug 4, 2025 | 63.56 | 63.56 | 63.56 | 63.56 | 63.36 | 1.18% |
| Aug 1, 2025 | 62.82 | 62.82 | 62.82 | 62.82 | 62.62 | -1.86% |