Vanguard Financials Index Admiral (VFAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
66.30
-0.47 (-0.70%)
Oct 15, 2026, 8:10 AM EST
VFAIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| Oct 14, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | -0.70% |
| Oct 13, 2026 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | -0.45% |
| Oct 12, 2026 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | 0.52% |
| Oct 9, 2026 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | 0.76% |
| Oct 8, 2026 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | 0.95% |
| Oct 7, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -0.56% |
| Oct 6, 2026 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | 0.20% |
| Oct 5, 2026 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | 0.70% |
| Oct 2, 2026 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | 0.08% |
| Oct 1, 2026 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | 0.25% |
| Sep 30, 2026 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | -1.17% |
| Sep 29, 2026 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | -0.41% |
| Sep 28, 2026 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | -1.15% |
| Sep 25, 2026 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | 0.56% |
| Sep 24, 2026 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | 0.03% |
| Sep 23, 2026 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | -0.59% |
| Sep 22, 2026 | 67.21 | 67.21 | 67.21 | 67.21 | 66.99 | -1.93% |
| Sep 21, 2026 | 68.53 | 68.53 | 68.53 | 68.53 | 68.30 | 0.29% |
| Sep 18, 2026 | 68.33 | 68.33 | 68.33 | 68.33 | 68.10 | 0.01% |
| Sep 17, 2026 | 68.32 | 68.32 | 68.32 | 68.32 | 68.09 | -0.07% |
| Sep 16, 2026 | 68.37 | 68.37 | 68.37 | 68.37 | 68.14 | -1.61% |
| Sep 15, 2026 | 69.49 | 69.49 | 69.49 | 69.49 | 69.26 | -0.44% |
| Sep 14, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.57 | -0.29% |
| Sep 11, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.77 | 0.56% |
| Sep 10, 2026 | 69.61 | 69.61 | 69.61 | 69.61 | 69.38 | -0.27% |
| Sep 9, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.57 | -0.53% |
| Sep 8, 2026 | 70.17 | 70.17 | 70.17 | 70.17 | 69.94 | -1.46% |
| Sep 4, 2026 | 71.21 | 71.21 | 71.21 | 71.21 | 70.97 | -0.67% |
| Sep 3, 2026 | 71.69 | 71.69 | 71.69 | 71.69 | 71.45 | 1.57% |
| Sep 2, 2026 | 70.58 | 70.58 | 70.58 | 70.58 | 70.34 | 0.89% |
| Sep 1, 2026 | 69.96 | 69.96 | 69.96 | 69.96 | 69.73 | -0.93% |
| Aug 31, 2026 | 70.62 | 70.62 | 70.62 | 70.62 | 70.38 | -0.74% |
| Aug 28, 2026 | 71.15 | 71.15 | 71.15 | 71.15 | 70.91 | 0.28% |
| Aug 27, 2026 | 70.95 | 70.95 | 70.95 | 70.95 | 70.71 | -0.52% |
| Aug 26, 2026 | 71.32 | 71.32 | 71.32 | 71.32 | 71.08 | -0.08% |
| Aug 25, 2026 | 71.38 | 71.38 | 71.38 | 71.38 | 71.14 | 0.13% |
| Aug 24, 2026 | 71.29 | 71.29 | 71.29 | 71.29 | 71.05 | 1.11% |
| Aug 21, 2026 | 70.51 | 70.51 | 70.51 | 70.51 | 70.27 | 1.02% |
| Aug 20, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.57 | -0.97% |
| Aug 19, 2026 | 70.48 | 70.48 | 70.48 | 70.48 | 70.24 | -0.65% |
| Aug 18, 2026 | 70.94 | 70.94 | 70.94 | 70.94 | 70.70 | 0.31% |
| Aug 17, 2026 | 70.72 | 70.72 | 70.72 | 70.72 | 70.48 | -1.05% |
| Aug 14, 2026 | 71.47 | 71.47 | 71.47 | 71.47 | 71.23 | -0.07% |
| Aug 13, 2026 | 71.52 | 71.52 | 71.52 | 71.52 | 71.28 | 0.70% |
| Aug 12, 2026 | 71.02 | 71.02 | 71.02 | 71.02 | 70.78 | 0.24% |
| Aug 11, 2026 | 70.85 | 70.85 | 70.85 | 70.85 | 70.61 | 0.13% |
| Aug 10, 2026 | 70.76 | 70.76 | 70.76 | 70.76 | 70.52 | 0.18% |
| Aug 7, 2026 | 70.63 | 70.63 | 70.63 | 70.63 | 70.39 | -0.30% |
| Aug 6, 2026 | 70.84 | 70.84 | 70.84 | 70.84 | 70.60 | -0.46% |