Vanguard Financials Index Fund Admiral Shares (VFAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
65.65
+0.88 (1.36%)
Jun 12, 2026, 4:00 PM EST
VFAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 12, 2026 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 1.36% |
| Jun 11, 2026 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | 0.86% |
| Jun 10, 2026 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | -0.46% |
| Jun 9, 2026 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | 1.07% |
| Jun 8, 2026 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | -0.51% |
| Jun 5, 2026 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | 0.12% |
| Jun 4, 2026 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | 2.69% |
| Jun 3, 2026 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | -1.37% |
| Jun 2, 2026 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | 0.03% |
| Jun 1, 2026 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | -0.30% |
| May 29, 2026 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | 0.54% |
| May 28, 2026 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | -0.28% |
| May 27, 2026 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | -0.81% |
| May 26, 2026 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | -0.02% |
| May 22, 2026 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | 0.22% |
| May 21, 2026 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | 0.24% |
| May 20, 2026 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | 1.18% |
| May 19, 2026 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | -1.18% |
| May 18, 2026 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | 1.18% |
| May 15, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -0.40% |
| May 14, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | 0.62% |
| May 13, 2026 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | -1.12% |
| May 12, 2026 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | 0.57% |
| May 11, 2026 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | -0.36% |
| May 8, 2026 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | -0.49% |
| May 7, 2026 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | -0.61% |
| May 6, 2026 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | 0.49% |
| May 5, 2026 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | 0.16% |
| May 4, 2026 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | -0.70% |
| May 1, 2026 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | -0.39% |
| Apr 30, 2026 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | 0.50% |
| Apr 29, 2026 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | -0.13% |
| Apr 28, 2026 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | 0.13% |
| Apr 27, 2026 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | 0.68% |
| Apr 24, 2026 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | -0.64% |
| Apr 23, 2026 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | -0.76% |
| Apr 22, 2026 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | -0.17% |
| Apr 21, 2026 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | -0.66% |
| Apr 20, 2026 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | 0.36% |
| Apr 17, 2026 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | 0.97% |
| Apr 16, 2026 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | -0.23% |
| Apr 15, 2026 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | 0.80% |
| Apr 14, 2026 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | 0.30% |
| Apr 13, 2026 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | 1.75% |
| Apr 10, 2026 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | -1.05% |
| Apr 9, 2026 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | 0.33% |
| Apr 8, 2026 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | 2.68% |
| Apr 7, 2026 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
| Apr 6, 2026 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | 0.76% |
| Apr 2, 2026 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | 0.36% |