Vanguard Financials Index Fund Admiral Shares (VFAIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
62.50
+0.44 (0.71%)
May 16, 2025, 8:04 PM EDT
VFAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | - | 0.71% |
| May 15, 2025 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | 0.50% |
| May 14, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | -0.24% |
| May 13, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 0.60% |
| May 12, 2025 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | 2.33% |
| May 9, 2025 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | 0.07% |
| May 8, 2025 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | 0.96% |
| May 7, 2025 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | 0.59% |
| May 6, 2025 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | -0.55% |
| May 5, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.52% |
| May 2, 2025 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | 2.15% |
| May 1, 2025 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | -0.02% |
| Apr 30, 2025 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | 0.07% |
| Apr 29, 2025 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | 0.97% |
| Apr 28, 2025 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | 0.36% |
| Apr 25, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | -0.41% |
| Apr 24, 2025 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | 1.27% |
| Apr 23, 2025 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | 1.27% |
| Apr 22, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | 3.36% |
| Apr 21, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | -2.16% |
| Apr 17, 2025 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | 0.36% |
| Apr 16, 2025 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | -1.49% |
| Apr 15, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | 0.34% |
| Apr 14, 2025 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | 1.11% |
| Apr 11, 2025 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | 1.57% |
| Apr 10, 2025 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | -3.26% |
| Apr 9, 2025 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | 7.91% |
| Apr 8, 2025 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | -0.59% |
| Apr 7, 2025 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | -0.26% |
| Apr 4, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | -7.13% |
| Apr 3, 2025 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | -5.51% |
| Apr 2, 2025 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | 1.00% |
| Apr 1, 2025 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | -0.07% |
| Mar 31, 2025 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | 1.13% |
| Mar 28, 2025 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | -1.97% |
| Mar 27, 2025 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | -0.36% |
| Mar 26, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -0.39% |
| Mar 25, 2025 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | -0.03% |
| Mar 24, 2025 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | 1.99% |
| Mar 21, 2025 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | -0.32% |
| Mar 20, 2025 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | 0.10% |
| Mar 19, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 1.17% |
| Mar 18, 2025 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | -0.22% |
| Mar 17, 2025 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | 1.18% |
| Mar 14, 2025 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | 2.45% |
| Mar 13, 2025 | 57.15 | 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% |