Vanguard FTSE Social Index Fund (VFTAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
62.84
-1.84 (-2.84%)
Oct 10, 2025, 4:00 PM EDT
VFTAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 28, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.16 | 0.40% |
| Aug 27, 2025 | 62.05 | 62.05 | 62.05 | 62.05 | 61.91 | 0.23% |
| Aug 26, 2025 | 61.91 | 61.91 | 61.91 | 61.91 | 61.77 | 0.39% |
| Aug 25, 2025 | 61.67 | 61.67 | 61.67 | 61.67 | 61.53 | -0.39% |
| Aug 22, 2025 | 61.91 | 61.91 | 61.91 | 61.91 | 61.77 | 1.66% |
| Aug 21, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.76 | -0.43% |
| Aug 20, 2025 | 61.16 | 61.16 | 61.16 | 61.16 | 61.02 | -0.39% |
| Aug 19, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.26 | -0.81% |
| Aug 18, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.76 | - |
| Aug 15, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.76 | -0.19% |
| Aug 14, 2025 | 62.02 | 62.02 | 62.02 | 62.02 | 61.88 | 0.08% |
| Aug 13, 2025 | 61.97 | 61.97 | 61.97 | 61.97 | 61.83 | 0.29% |
| Aug 12, 2025 | 61.79 | 61.79 | 61.79 | 61.79 | 61.65 | 1.18% |
| Aug 11, 2025 | 61.07 | 61.07 | 61.07 | 61.07 | 60.93 | -0.25% |
| Aug 8, 2025 | 61.22 | 61.22 | 61.22 | 61.22 | 61.08 | 0.84% |
| Aug 7, 2025 | 60.71 | 60.71 | 60.71 | 60.71 | 60.57 | -0.03% |
| Aug 6, 2025 | 60.73 | 60.73 | 60.73 | 60.73 | 60.59 | 0.88% |
| Aug 5, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.06 | -0.55% |
| Aug 4, 2025 | 60.53 | 60.53 | 60.53 | 60.53 | 60.39 | 1.71% |
| Aug 1, 2025 | 59.51 | 59.51 | 59.51 | 59.51 | 59.37 | -1.81% |