Vanguard FTSE Social Index Fund (VFTAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
61.16
-0.24 (-0.39%)
Aug 20, 2025, 4:00 PM EDT
VFTAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 20, 2025 | 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% |
| Jul 2, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.54% |
| Jul 1, 2025 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | -0.30% |
| Jun 30, 2025 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | 0.64% |
| Jun 27, 2025 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | 0.51% |
| Jun 26, 2025 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | 0.82% |
| Jun 25, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 0.10% |
| Jun 24, 2025 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | 1.34% |
| Jun 23, 2025 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | 1.02% |
| Jun 20, 2025 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | -0.58% |
| Jun 18, 2025 | 57.12 | 57.12 | 57.12 | 57.12 | 56.99 | -0.02% |
| Jun 17, 2025 | 57.13 | 57.13 | 57.13 | 57.13 | 57.00 | -0.90% |
| Jun 16, 2025 | 57.65 | 57.65 | 57.65 | 57.65 | 57.52 | 1.12% |
| Jun 13, 2025 | 57.01 | 57.01 | 57.01 | 57.01 | 56.88 | -1.28% |
| Jun 12, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.62 | 0.40% |
| Jun 11, 2025 | 57.52 | 57.52 | 57.52 | 57.52 | 57.39 | -0.38% |
| Jun 10, 2025 | 57.74 | 57.74 | 57.74 | 57.74 | 57.61 | 0.59% |