Vanguard Financials Index Fund (VFAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
67.42
-1.33 (-1.93%)
Jul 8, 2026, 4:00 PM EST
VFAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 67.42 | 67.42 | 67.42 | 67.42 | - | -1.93% |
| Jul 7, 2026 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | -0.22% |
| Jul 6, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 0.94% |
| Jul 2, 2026 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | 1.38% |
| Jul 1, 2026 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | 2.11% |
| Jun 30, 2026 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | -0.14% |
| Jun 29, 2026 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | 0.12% |
| Jun 26, 2026 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | 0.46% |
| Jun 25, 2026 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | -0.36% |
| Jun 24, 2026 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | -0.25% |
| Jun 23, 2026 | 66.48 | 66.48 | 66.48 | 66.48 | 66.05 | 0.42% |
| Jun 22, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 65.77 | 0.52% |
| Jun 18, 2026 | 65.86 | 65.86 | 65.86 | 65.86 | 65.44 | -0.72% |
| Jun 17, 2026 | 66.34 | 66.34 | 66.34 | 66.34 | 65.91 | -0.64% |
| Jun 16, 2026 | 66.77 | 66.77 | 66.77 | 66.77 | 66.34 | 1.43% |
| Jun 15, 2026 | 65.83 | 65.83 | 65.83 | 65.83 | 65.41 | 0.27% |
| Jun 12, 2026 | 65.65 | 65.65 | 65.65 | 65.65 | 65.23 | 1.36% |
| Jun 11, 2026 | 64.77 | 64.77 | 64.77 | 64.77 | 64.35 | 0.86% |
| Jun 10, 2026 | 64.22 | 64.22 | 64.22 | 64.22 | 63.81 | -0.46% |
| Jun 9, 2026 | 64.52 | 64.52 | 64.52 | 64.52 | 64.11 | 1.07% |
| Jun 8, 2026 | 63.84 | 63.84 | 63.84 | 63.84 | 63.43 | -0.51% |
| Jun 5, 2026 | 64.17 | 64.17 | 64.17 | 64.17 | 63.76 | 0.13% |
| Jun 4, 2026 | 64.09 | 64.09 | 64.09 | 64.09 | 63.68 | 2.69% |
| Jun 3, 2026 | 62.41 | 62.41 | 62.41 | 62.41 | 62.01 | -1.38% |
| Jun 2, 2026 | 63.28 | 63.28 | 63.28 | 63.28 | 62.87 | 0.03% |
| Jun 1, 2026 | 63.26 | 63.26 | 63.26 | 63.26 | 62.85 | -0.30% |
| May 29, 2026 | 63.45 | 63.45 | 63.45 | 63.45 | 63.04 | 0.54% |
| May 28, 2026 | 63.11 | 63.11 | 63.11 | 63.11 | 62.70 | -0.28% |
| May 27, 2026 | 63.29 | 63.29 | 63.29 | 63.29 | 62.88 | -0.81% |
| May 26, 2026 | 63.81 | 63.81 | 63.81 | 63.81 | 63.40 | -0.02% |
| May 22, 2026 | 63.82 | 63.82 | 63.82 | 63.82 | 63.41 | 0.22% |
| May 21, 2026 | 63.68 | 63.68 | 63.68 | 63.68 | 63.27 | 0.24% |
| May 20, 2026 | 63.53 | 63.53 | 63.53 | 63.53 | 63.12 | 1.18% |
| May 19, 2026 | 62.79 | 62.79 | 62.79 | 62.79 | 62.39 | -1.18% |
| May 18, 2026 | 63.54 | 63.54 | 63.54 | 63.54 | 63.13 | 1.18% |
| May 15, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.40 | -0.40% |
| May 14, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 62.64 | 0.62% |
| May 13, 2026 | 62.66 | 62.66 | 62.66 | 62.66 | 62.26 | -1.12% |
| May 12, 2026 | 63.37 | 63.37 | 63.37 | 63.37 | 62.96 | 0.57% |
| May 11, 2026 | 63.01 | 63.01 | 63.01 | 63.01 | 62.60 | -0.36% |
| May 8, 2026 | 63.24 | 63.24 | 63.24 | 63.24 | 62.83 | -0.49% |
| May 7, 2026 | 63.55 | 63.55 | 63.55 | 63.55 | 63.14 | -0.61% |
| May 6, 2026 | 63.94 | 63.94 | 63.94 | 63.94 | 63.53 | 0.49% |
| May 5, 2026 | 63.63 | 63.63 | 63.63 | 63.63 | 63.22 | 0.16% |
| May 4, 2026 | 63.53 | 63.53 | 63.53 | 63.53 | 63.12 | -0.70% |
| May 1, 2026 | 63.98 | 63.98 | 63.98 | 63.98 | 63.57 | -0.39% |
| Apr 30, 2026 | 64.23 | 64.23 | 64.23 | 64.23 | 63.82 | 0.50% |
| Apr 29, 2026 | 63.91 | 63.91 | 63.91 | 63.91 | 63.50 | -0.12% |
| Apr 28, 2026 | 63.99 | 63.99 | 63.99 | 63.99 | 63.58 | 0.12% |
| Apr 27, 2026 | 63.91 | 63.91 | 63.91 | 63.91 | 63.50 | 0.68% |