Vanguard FTSE Social Index Fund Admiral (VFTAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
60.43
+1.93 (3.30%)
Mar 31, 2026, 4:00 PM EST
VFTAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 60.43 | 60.43 | 60.43 | 60.43 | - | 3.30% |
| Mar 30, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.31% |
| Mar 27, 2026 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | -2.05% |
| Mar 26, 2026 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | -1.95% |
| Mar 25, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 0.61% |
| Mar 24, 2026 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | -0.70% |
| Mar 23, 2026 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | 1.14% |
| Mar 20, 2026 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | -1.75% |
| Mar 19, 2026 | 61.55 | 61.55 | 61.55 | 61.55 | 61.39 | -0.36% |
| Mar 18, 2026 | 61.77 | 61.77 | 61.77 | 61.77 | 61.61 | -1.48% |
| Mar 17, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.54 | 0.29% |
| Mar 16, 2026 | 62.52 | 62.52 | 62.52 | 62.52 | 62.36 | 1.08% |
| Mar 13, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 61.69 | -0.72% |
| Mar 12, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.14 | -1.75% |
| Mar 11, 2026 | 63.41 | 63.41 | 63.41 | 63.41 | 63.25 | -0.09% |
| Mar 10, 2026 | 63.47 | 63.47 | 63.47 | 63.47 | 63.31 | -0.16% |
| Mar 9, 2026 | 63.57 | 63.57 | 63.57 | 63.57 | 63.41 | 0.92% |
| Mar 6, 2026 | 62.99 | 62.99 | 62.99 | 62.99 | 62.83 | -1.41% |
| Mar 5, 2026 | 63.89 | 63.89 | 63.89 | 63.89 | 63.73 | -0.36% |
| Mar 4, 2026 | 64.12 | 64.12 | 64.12 | 64.12 | 63.96 | 0.87% |
| Mar 3, 2026 | 63.57 | 63.57 | 63.57 | 63.57 | 63.41 | -0.89% |
| Mar 2, 2026 | 64.14 | 64.14 | 64.14 | 64.14 | 63.98 | 0.03% |
| Feb 27, 2026 | 64.12 | 64.12 | 64.12 | 64.12 | 63.96 | -0.62% |
| Feb 26, 2026 | 64.52 | 64.52 | 64.52 | 64.52 | 64.36 | -0.65% |
| Feb 25, 2026 | 64.94 | 64.94 | 64.94 | 64.94 | 64.78 | 1.04% |
| Feb 24, 2026 | 64.27 | 64.27 | 64.27 | 64.27 | 64.11 | 0.80% |
| Feb 23, 2026 | 63.76 | 63.76 | 63.76 | 63.76 | 63.60 | -1.24% |
| Feb 20, 2026 | 64.56 | 64.56 | 64.56 | 64.56 | 64.40 | 0.81% |
| Feb 19, 2026 | 64.04 | 64.04 | 64.04 | 64.04 | 63.88 | -0.40% |
| Feb 18, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.14 | 0.64% |
| Feb 17, 2026 | 63.89 | 63.89 | 63.89 | 63.89 | 63.73 | 0.19% |
| Feb 13, 2026 | 63.77 | 63.77 | 63.77 | 63.77 | 63.61 | -0.08% |
| Feb 12, 2026 | 63.82 | 63.82 | 63.82 | 63.82 | 63.66 | -1.83% |
| Feb 11, 2026 | 65.01 | 65.01 | 65.01 | 65.01 | 64.85 | -0.17% |
| Feb 10, 2026 | 65.12 | 65.12 | 65.12 | 65.12 | 64.96 | -0.38% |
| Feb 9, 2026 | 65.37 | 65.37 | 65.37 | 65.37 | 65.20 | 0.52% |
| Feb 6, 2026 | 65.03 | 65.03 | 65.03 | 65.03 | 64.87 | 1.91% |
| Feb 5, 2026 | 63.81 | 63.81 | 63.81 | 63.81 | 63.65 | -1.38% |
| Feb 4, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.54 | -0.63% |
| Feb 3, 2026 | 65.11 | 65.11 | 65.11 | 65.11 | 64.95 | -1.39% |
| Feb 2, 2026 | 66.03 | 66.03 | 66.03 | 66.03 | 65.86 | 0.52% |
| Jan 30, 2026 | 65.69 | 65.69 | 65.69 | 65.69 | 65.52 | -0.56% |
| Jan 29, 2026 | 66.06 | 66.06 | 66.06 | 66.06 | 65.89 | -0.39% |
| Jan 28, 2026 | 66.32 | 66.32 | 66.32 | 66.32 | 66.15 | 0.05% |
| Jan 27, 2026 | 66.29 | 66.29 | 66.29 | 66.29 | 66.12 | 0.38% |
| Jan 26, 2026 | 66.04 | 66.04 | 66.04 | 66.04 | 65.87 | 0.58% |
| Jan 23, 2026 | 65.66 | 65.66 | 65.66 | 65.66 | 65.49 | 0.09% |
| Jan 22, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.43 | 0.75% |
| Jan 21, 2026 | 65.11 | 65.11 | 65.11 | 65.11 | 64.95 | 1.13% |
| Jan 20, 2026 | 64.38 | 64.38 | 64.38 | 64.38 | 64.22 | -2.17% |