Vanguard FTSE Social Index Fund (VFTAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
66.04
+0.36 (0.55%)
Dec 11, 2025, 8:07 AM EST
VFTAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 10, 2025 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | 0.55% |
| Dec 9, 2025 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | -0.08% |
| Dec 8, 2025 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | -0.30% |
| Dec 5, 2025 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | 0.29% |
| Dec 4, 2025 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | 0.06% |
| Dec 3, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 0.24% |
| Dec 2, 2025 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | 0.32% |
| Dec 1, 2025 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | -0.44% |
| Nov 28, 2025 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | 0.51% |
| Nov 26, 2025 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | 0.66% |
| Nov 25, 2025 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | 0.98% |
| Nov 24, 2025 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | 1.76% |
| Nov 21, 2025 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | 1.02% |
| Nov 20, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | -1.73% |
| Nov 19, 2025 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | 0.44% |
| Nov 18, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -0.95% |
| Nov 17, 2025 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | -0.90% |
| Nov 14, 2025 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | -0.09% |
| Nov 13, 2025 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | -1.83% |
| Nov 12, 2025 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | 0.06% |
| Nov 11, 2025 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | 0.15% |
| Nov 10, 2025 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | 1.72% |
| Nov 7, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.03% |
| Nov 6, 2025 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | -1.36% |
| Nov 5, 2025 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | 0.37% |
| Nov 4, 2025 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | -1.33% |
| Nov 3, 2025 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | 0.24% |
| Oct 31, 2025 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | 0.40% |
| Oct 30, 2025 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | -1.16% |
| Oct 29, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
| Oct 28, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 0.44% |
| Oct 27, 2025 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | 1.46% |
| Oct 24, 2025 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | 0.88% |
| Oct 23, 2025 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | 0.56% |
| Oct 22, 2025 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | -0.67% |
| Oct 21, 2025 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | 0.05% |
| Oct 20, 2025 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | 1.16% |
| Oct 17, 2025 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | 0.57% |
| Oct 16, 2025 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | -0.58% |
| Oct 15, 2025 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 0.42% |
| Oct 14, 2025 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | -0.39% |
| Oct 13, 2025 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | 1.65% |
| Oct 10, 2025 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | -2.84% |
| Oct 9, 2025 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | -0.17% |
| Oct 8, 2025 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | 0.67% |
| Oct 7, 2025 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | -0.49% |
| Oct 6, 2025 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 0.39% |
| Oct 3, 2025 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | -0.09% |
| Oct 2, 2025 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | 0.14% |
| Oct 1, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 0.42% |