Vanguard FTSE Social Index Fund (VFTAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
63.32
+0.02 (0.03%)
Sep 12, 2025, 4:00 PM EDT
VFTAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | - | - |
| Sep 11, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | 0.83% |
| Sep 10, 2025 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | 0.18% |
| Sep 9, 2025 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | 0.34% |
| Sep 8, 2025 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | 0.35% |
| Sep 5, 2025 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | -0.19% |
| Sep 4, 2025 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | 0.86% |
| Sep 3, 2025 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | 0.72% |
| Sep 2, 2025 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | -0.73% |
| Aug 29, 2025 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | -0.74% |
| Aug 28, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 0.40% |
| Aug 27, 2025 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | 0.23% |
| Aug 26, 2025 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | 0.39% |
| Aug 25, 2025 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | -0.39% |
| Aug 22, 2025 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | 1.66% |
| Aug 21, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -0.43% |
| Aug 20, 2025 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | -0.39% |
| Aug 19, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -0.81% |
| Aug 18, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
| Aug 15, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | -0.19% |
| Aug 14, 2025 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | 0.08% |
| Aug 13, 2025 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | 0.29% |
| Aug 12, 2025 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | 1.18% |
| Aug 11, 2025 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | -0.25% |
| Aug 8, 2025 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | 0.84% |
| Aug 7, 2025 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | -0.03% |
| Aug 6, 2025 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | 0.88% |
| Aug 5, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -0.55% |
| Aug 4, 2025 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | 1.71% |
| Aug 1, 2025 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | -1.81% |
| Jul 31, 2025 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | -0.31% |
| Jul 30, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -0.07% |
| Jul 29, 2025 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | -0.39% |
| Jul 28, 2025 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | 0.05% |
| Jul 25, 2025 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | 0.41% |
| Jul 24, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 0.15% |
| Jul 23, 2025 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | 0.68% |
| Jul 22, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 0.02% |
| Jul 21, 2025 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | 0.22% |
| Jul 18, 2025 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | -0.02% |
| Jul 17, 2025 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | 0.55% |
| Jul 16, 2025 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | 0.34% |
| Jul 15, 2025 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | -0.28% |
| Jul 14, 2025 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | 0.18% |
| Jul 11, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | -0.40% |
| Jul 10, 2025 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | 0.17% |
| Jul 9, 2025 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | 0.67% |
| Jul 8, 2025 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | -0.15% |
| Jul 7, 2025 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | -0.83% |
| Jul 3, 2025 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | 0.89% |