Vanguard Financials Index Fund Admiral Shares (VFAIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
57.15
-0.45 (-0.78%)
Mar 13, 2025, 8:02 PM EST
VFAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 57.15 | 57.15 | 57.15 | 57.15 | - | -0.78% |
| Mar 12, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 0.28% |
| Mar 11, 2025 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | -0.69% |
| Mar 10, 2025 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | -2.76% |
| Mar 7, 2025 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | -0.44% |
| Mar 6, 2025 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | -1.79% |
| Mar 5, 2025 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | 0.70% |
| Mar 4, 2025 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | -3.50% |
| Mar 3, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -0.98% |
| Feb 28, 2025 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | 2.02% |
| Feb 27, 2025 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | 0.44% |
| Feb 26, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | -0.08% |
| Feb 25, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | -0.19% |
| Feb 24, 2025 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | 0.18% |
| Feb 21, 2025 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | -1.53% |
| Feb 20, 2025 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | -1.58% |
| Feb 19, 2025 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | -0.17% |
| Feb 18, 2025 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | 0.73% |
| Feb 14, 2025 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | 0.14% |
| Feb 13, 2025 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | 0.84% |
| Feb 12, 2025 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | -0.49% |
| Feb 11, 2025 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | 0.17% |
| Feb 10, 2025 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | -0.76% |
| Feb 7, 2025 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | -0.55% |
| Feb 6, 2025 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | 0.79% |
| Feb 5, 2025 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | 1.07% |
| Feb 4, 2025 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | -0.16% |
| Feb 3, 2025 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | -0.54% |
| Jan 31, 2025 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | -0.63% |
| Jan 30, 2025 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | 1.00% |
| Jan 29, 2025 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
| Jan 28, 2025 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | -0.06% |
| Jan 27, 2025 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | 0.85% |
| Jan 24, 2025 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | 0.24% |
| Jan 23, 2025 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | 0.52% |
| Jan 22, 2025 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | -0.37% |
| Jan 21, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 0.93% |
| Jan 17, 2025 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | 0.85% |
| Jan 16, 2025 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | 0.59% |
| Jan 15, 2025 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | 2.61% |
| Jan 14, 2025 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | 1.46% |
| Jan 13, 2025 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | 0.67% |
| Jan 10, 2025 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | -2.51% |
| Jan 8, 2025 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | 0.24% |
| Jan 7, 2025 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | -0.37% |
| Jan 6, 2025 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | -0.29% |
| Jan 3, 2025 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | 0.95% |
| Jan 2, 2025 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | -0.19% |
| Dec 31, 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | 0.02% |
| Dec 30, 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | -0.90% |