Vanguard Financials Index Fund (VFAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
64.38
0.00 (0.00%)
Aug 20, 2025, 8:09 AM EDT
VFAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 20, 2025 | 64.38 | 64.38 | 64.38 | 64.38 | - | - |
| Aug 19, 2025 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
| Aug 18, 2025 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | 0.14% |
| Aug 15, 2025 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | -1.12% |
| Aug 14, 2025 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | 0.42% |
| Aug 13, 2025 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 0.57% |
| Aug 12, 2025 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | 1.45% |
| Aug 11, 2025 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | -0.03% |
| Aug 8, 2025 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | 0.91% |
| Aug 7, 2025 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | -1.01% |
| Aug 6, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | 0.35% |
| Aug 5, 2025 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | -0.36% |
| Aug 4, 2025 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | 1.18% |
| Aug 1, 2025 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | -1.86% |
| Jul 31, 2025 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | -0.61% |
| Jul 30, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -0.26% |
| Jul 29, 2025 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | -0.52% |
| Jul 28, 2025 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | -0.58% |
| Jul 25, 2025 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | 0.69% |
| Jul 24, 2025 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | -0.17% |
| Jul 23, 2025 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | 0.67% |
| Jul 22, 2025 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | 0.55% |
| Jul 21, 2025 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | -0.39% |
| Jul 18, 2025 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | 0.14% |
| Jul 17, 2025 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | 1.04% |
| Jul 16, 2025 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | 0.79% |
| Jul 15, 2025 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | -1.77% |
| Jul 14, 2025 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | 0.78% |
| Jul 11, 2025 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | -1.05% |
| Jul 10, 2025 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | 0.64% |
| Jul 9, 2025 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | 0.33% |
| Jul 8, 2025 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | -0.81% |
| Jul 7, 2025 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | -0.92% |
| Jul 3, 2025 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | 1.07% |
| Jul 2, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 0.16% |
| Jul 1, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 0.63% |
| Jun 30, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 0.93% |
| 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% |