Vanguard FTSE Social Index Fund Admiral (VFTAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
57.08
+0.12 (0.21%)
Jun 5, 2025, 8:07 AM EDT

VFTAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 5, 202557.0857.0857.0857.08--
Jun 4, 202557.0857.0857.0857.0857.080.21%
Jun 3, 202556.9656.9656.9656.9656.960.60%
Jun 2, 202556.6256.6256.6256.6256.620.46%
May 30, 202556.3656.3656.3656.3656.36-
May 29, 202556.3656.3656.3656.3656.360.36%
May 28, 202556.1656.1656.1656.1656.16-0.50%
May 27, 202556.4456.4456.4456.4456.442.19%
May 23, 202555.2355.2355.2355.2355.23-0.86%
May 22, 202555.7155.7155.7155.7155.710.07%
May 21, 202555.6755.6755.6755.6755.67-1.64%
May 20, 202556.6056.6056.6056.6056.60-0.39%
May 19, 202556.8256.8256.8256.8256.820.12%
May 16, 202556.7556.7556.7556.7556.750.71%
May 15, 202556.3556.3556.3556.3556.350.27%
May 14, 202556.2056.2056.2056.2056.200.25%
May 13, 202556.0656.0656.0656.0656.060.85%
May 12, 202555.5955.5955.5955.5955.593.58%
May 9, 202553.6753.6753.6753.6753.67-0.09%
May 8, 202553.7253.7253.7253.7253.720.71%
May 7, 202553.3453.3453.3453.3453.340.40%
May 6, 202553.1353.1353.1353.1353.13-0.90%
May 5, 202553.6153.6153.6153.6153.61-0.54%
May 2, 202553.9053.9053.9053.9053.901.47%
May 1, 202553.1253.1253.1253.1253.120.70%
Apr 30, 202552.7552.7552.7552.7552.750.27%
Apr 29, 202552.6152.6152.6152.6152.610.59%
Apr 28, 202552.3052.3052.3052.3052.30-
Apr 25, 202552.3052.3052.3052.3052.300.93%
Apr 24, 202551.8251.8251.8251.8251.822.23%
Apr 23, 202550.6950.6950.6950.6950.691.85%
Apr 22, 202549.7749.7749.7749.7749.772.64%
Apr 21, 202548.4948.4948.4948.4948.49-2.45%
Apr 17, 202549.7149.7149.7149.7149.71-0.06%
Apr 16, 202549.7449.7449.7449.7449.74-2.49%
Apr 15, 202551.0151.0151.0151.0151.01-0.10%
Apr 14, 202551.0651.0651.0651.0651.060.71%
Apr 11, 202550.7050.7050.7050.7050.701.83%
Apr 10, 202549.7949.7949.7949.7949.79-3.60%
Apr 9, 202551.6551.6551.6551.6551.6510.08%
Apr 8, 202546.9246.9246.9246.9246.92-1.66%
Apr 7, 202547.7147.7147.7147.7147.71-0.19%
Apr 4, 202547.8047.8047.8047.8047.80-5.81%
Apr 3, 202550.7550.7550.7550.7550.75-4.98%
Apr 2, 202553.4153.4153.4153.4153.410.74%
Apr 1, 202553.0253.0253.0253.0253.020.47%
Mar 31, 202552.7752.7752.7752.7752.770.40%
Mar 28, 202552.5652.5652.5652.5652.56-2.20%
Mar 27, 202553.7453.7453.7453.7453.74-0.35%
Mar 26, 202553.9353.9353.9353.9353.93-1.43%