Vanguard Financials Index Fund Admiral Shares (VFAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
60.55
+1.29 (2.18%)
Apr 1, 2026, 8:10 AM EST
VFAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 60.55 | 60.55 | 60.55 | 60.55 | - | - |
| Mar 31, 2026 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | 2.18% |
| Mar 30, 2026 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | 1.06% |
| Mar 27, 2026 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | -2.51% |
| Mar 26, 2026 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | -0.53% |
| Mar 25, 2026 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | 0.17% |
| Mar 24, 2026 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | -0.23% |
| Mar 23, 2026 | 60.51 | 60.51 | 60.51 | 60.51 | 60.32 | 1.00% |
| Mar 20, 2026 | 59.91 | 59.91 | 59.91 | 59.91 | 59.72 | 0.10% |
| Mar 19, 2026 | 59.85 | 59.85 | 59.85 | 59.85 | 59.66 | 0.03% |
| Mar 18, 2026 | 59.83 | 59.83 | 59.83 | 59.83 | 59.64 | -1.22% |
| Mar 17, 2026 | 60.57 | 60.57 | 60.57 | 60.57 | 60.38 | 0.56% |
| Mar 16, 2026 | 60.23 | 60.23 | 60.23 | 60.23 | 60.04 | 0.82% |
| Mar 13, 2026 | 59.74 | 59.74 | 59.74 | 59.74 | 59.55 | 0.03% |
| Mar 12, 2026 | 59.72 | 59.72 | 59.72 | 59.72 | 59.53 | -1.63% |
| Mar 11, 2026 | 60.71 | 60.71 | 60.71 | 60.71 | 60.52 | -0.87% |
| Mar 10, 2026 | 61.24 | 61.24 | 61.24 | 61.24 | 61.05 | -0.50% |
| Mar 9, 2026 | 61.55 | 61.55 | 61.55 | 61.55 | 61.36 | -0.52% |
| Mar 6, 2026 | 61.87 | 61.87 | 61.87 | 61.87 | 61.68 | -1.47% |
| Mar 5, 2026 | 62.79 | 62.79 | 62.79 | 62.79 | 62.59 | -0.63% |
| Mar 4, 2026 | 63.19 | 63.19 | 63.19 | 63.19 | 62.99 | 0.57% |
| Mar 3, 2026 | 62.83 | 62.83 | 62.83 | 62.83 | 62.63 | -0.27% |
| Mar 2, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.80 | 0.08% |
| Feb 27, 2026 | 62.95 | 62.95 | 62.95 | 62.95 | 62.75 | -2.24% |
| Feb 26, 2026 | 64.39 | 64.39 | 64.39 | 64.39 | 64.19 | 1.24% |
| Feb 25, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.40 | 1.69% |
| Feb 24, 2026 | 62.54 | 62.54 | 62.54 | 62.54 | 62.34 | 0.50% |
| Feb 23, 2026 | 62.23 | 62.23 | 62.23 | 62.23 | 62.04 | -3.46% |
| Feb 20, 2026 | 64.46 | 64.46 | 64.46 | 64.46 | 64.26 | 0.59% |
| Feb 19, 2026 | 64.08 | 64.08 | 64.08 | 64.08 | 63.88 | -0.85% |
| Feb 18, 2026 | 64.63 | 64.63 | 64.63 | 64.63 | 64.43 | 0.76% |
| Feb 17, 2026 | 64.14 | 64.14 | 64.14 | 64.14 | 63.94 | 0.90% |
| Feb 13, 2026 | 63.57 | 63.57 | 63.57 | 63.57 | 63.37 | 0.02% |
| Feb 12, 2026 | 63.56 | 63.56 | 63.56 | 63.56 | 63.36 | -2.00% |
| Feb 11, 2026 | 64.86 | 64.86 | 64.86 | 64.86 | 64.66 | -1.52% |
| Feb 10, 2026 | 65.86 | 65.86 | 65.86 | 65.86 | 65.65 | -0.74% |
| Feb 9, 2026 | 66.35 | 66.35 | 66.35 | 66.35 | 66.14 | -0.51% |
| Feb 6, 2026 | 66.69 | 66.69 | 66.69 | 66.69 | 66.48 | 1.83% |
| Feb 5, 2026 | 65.49 | 65.49 | 65.49 | 65.49 | 65.29 | -1.18% |
| Feb 4, 2026 | 66.27 | 66.27 | 66.27 | 66.27 | 66.06 | 0.82% |
| Feb 3, 2026 | 65.73 | 65.73 | 65.73 | 65.73 | 65.52 | -0.84% |
| Feb 2, 2026 | 66.29 | 66.29 | 66.29 | 66.29 | 66.08 | 1.02% |
| Jan 30, 2026 | 65.62 | 65.62 | 65.62 | 65.62 | 65.41 | -0.38% |
| Jan 29, 2026 | 65.87 | 65.87 | 65.87 | 65.87 | 65.66 | 1.07% |
| Jan 28, 2026 | 65.17 | 65.17 | 65.17 | 65.17 | 64.97 | -0.09% |
| Jan 27, 2026 | 65.23 | 65.23 | 65.23 | 65.23 | 65.03 | -0.65% |
| Jan 26, 2026 | 65.66 | 65.66 | 65.66 | 65.66 | 65.45 | 0.60% |
| Jan 23, 2026 | 65.27 | 65.27 | 65.27 | 65.27 | 65.07 | -1.51% |
| Jan 22, 2026 | 66.27 | 66.27 | 66.27 | 66.27 | 66.06 | 0.64% |
| Jan 21, 2026 | 65.85 | 65.85 | 65.85 | 65.85 | 65.64 | 0.72% |