Vanguard Financials Index Fund Admiral Shares (VFAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
63.48
-0.41 (-0.64%)
Apr 24, 2026, 4:00 PM EST
VFAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 1, 2026 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | 0.02% |
| Mar 31, 2026 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | 2.18% |
| Mar 30, 2026 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | 1.06% |
| Mar 27, 2026 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | -2.51% |
| Mar 26, 2026 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | -0.53% |
| Mar 25, 2026 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | 0.17% |
| Mar 24, 2026 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | -0.23% |
| Mar 23, 2026 | 60.51 | 60.51 | 60.51 | 60.51 | 60.32 | 1.00% |
| Mar 20, 2026 | 59.91 | 59.91 | 59.91 | 59.91 | 59.72 | 0.10% |
| Mar 19, 2026 | 59.85 | 59.85 | 59.85 | 59.85 | 59.66 | 0.03% |
| Mar 18, 2026 | 59.83 | 59.83 | 59.83 | 59.83 | 59.64 | -1.22% |
| Mar 17, 2026 | 60.57 | 60.57 | 60.57 | 60.57 | 60.38 | 0.56% |
| Mar 16, 2026 | 60.23 | 60.23 | 60.23 | 60.23 | 60.04 | 0.82% |
| Mar 13, 2026 | 59.74 | 59.74 | 59.74 | 59.74 | 59.55 | 0.03% |
| Mar 12, 2026 | 59.72 | 59.72 | 59.72 | 59.72 | 59.53 | -1.63% |
| Mar 11, 2026 | 60.71 | 60.71 | 60.71 | 60.71 | 60.52 | -0.87% |
| Mar 10, 2026 | 61.24 | 61.24 | 61.24 | 61.24 | 61.05 | -0.50% |
| Mar 9, 2026 | 61.55 | 61.55 | 61.55 | 61.55 | 61.36 | -0.52% |
| Mar 6, 2026 | 61.87 | 61.87 | 61.87 | 61.87 | 61.68 | -1.47% |
| Mar 5, 2026 | 62.79 | 62.79 | 62.79 | 62.79 | 62.59 | -0.63% |
| Mar 4, 2026 | 63.19 | 63.19 | 63.19 | 63.19 | 62.99 | 0.57% |
| Mar 3, 2026 | 62.83 | 62.83 | 62.83 | 62.83 | 62.63 | -0.27% |
| Mar 2, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.80 | 0.08% |
| Feb 27, 2026 | 62.95 | 62.95 | 62.95 | 62.95 | 62.75 | -2.24% |
| Feb 26, 2026 | 64.39 | 64.39 | 64.39 | 64.39 | 64.19 | 1.24% |
| Feb 25, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.40 | 1.69% |
| Feb 24, 2026 | 62.54 | 62.54 | 62.54 | 62.54 | 62.34 | 0.50% |
| Feb 23, 2026 | 62.23 | 62.23 | 62.23 | 62.23 | 62.04 | -3.46% |
| Feb 20, 2026 | 64.46 | 64.46 | 64.46 | 64.46 | 64.26 | 0.59% |
| Feb 19, 2026 | 64.08 | 64.08 | 64.08 | 64.08 | 63.88 | -0.85% |
| Feb 18, 2026 | 64.63 | 64.63 | 64.63 | 64.63 | 64.43 | 0.76% |
| Feb 17, 2026 | 64.14 | 64.14 | 64.14 | 64.14 | 63.94 | 0.90% |
| Feb 13, 2026 | 63.57 | 63.57 | 63.57 | 63.57 | 63.37 | 0.02% |
| Feb 12, 2026 | 63.56 | 63.56 | 63.56 | 63.56 | 63.36 | -2.00% |