Vanguard FTSE Social Index Fund (VFTAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
64.50
-0.02 (-0.03%)
Nov 7, 2025, 4:00 PM EST
VFTAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 7, 2025 | 64.52 | 64.52 | 64.52 | 64.52 | - | - |
| 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% |
| Sep 30, 2025 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | 0.36% |
| Sep 29, 2025 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 0.39% |
| Sep 26, 2025 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | 0.52% |
| Sep 25, 2025 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | -0.58% |
| Sep 24, 2025 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | -0.36% |
| Sep 23, 2025 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | -0.78% |
| Sep 22, 2025 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | 0.47% |
| Sep 19, 2025 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | 0.36% |
| Sep 18, 2025 | 63.89 | 63.89 | 63.89 | 63.89 | 63.74 | 0.55% |
| Sep 17, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | 63.40 | -0.13% |
| Sep 16, 2025 | 63.62 | 63.62 | 63.62 | 63.62 | 63.48 | -0.13% |
| Sep 15, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.55 | 0.60% |
| Sep 12, 2025 | 63.32 | 63.32 | 63.32 | 63.32 | 63.18 | 0.03% |
| Sep 11, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.16 | 0.83% |
| Sep 10, 2025 | 62.78 | 62.78 | 62.78 | 62.78 | 62.64 | 0.18% |
| Sep 9, 2025 | 62.67 | 62.67 | 62.67 | 62.67 | 62.53 | 0.34% |
| Sep 8, 2025 | 62.46 | 62.46 | 62.46 | 62.46 | 62.32 | 0.35% |
| Sep 5, 2025 | 62.24 | 62.24 | 62.24 | 62.24 | 62.10 | -0.19% |
| Sep 4, 2025 | 62.36 | 62.36 | 62.36 | 62.36 | 62.22 | 0.86% |
| Sep 3, 2025 | 61.83 | 61.83 | 61.83 | 61.83 | 61.69 | 0.72% |
| Sep 2, 2025 | 61.39 | 61.39 | 61.39 | 61.39 | 61.25 | -0.73% |
| Aug 29, 2025 | 61.84 | 61.84 | 61.84 | 61.84 | 61.70 | -0.74% |