Vanguard FTSE Social Index Fund Admiral (VFTAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
58.20
+0.06 (0.10%)
Jun 25, 2025, 4:00 PM EDT
VFTAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 25, 2025 | 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% |
| Jun 9, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.27 | 0.09% |
| Jun 6, 2025 | 57.35 | 57.35 | 57.35 | 57.35 | 57.22 | 1.02% |
| Jun 5, 2025 | 56.77 | 56.77 | 56.77 | 56.77 | 56.64 | -0.54% |
| Jun 4, 2025 | 57.08 | 57.08 | 57.08 | 57.08 | 56.95 | 0.21% |
| Jun 3, 2025 | 56.96 | 56.96 | 56.96 | 56.96 | 56.83 | 0.60% |
| Jun 2, 2025 | 56.62 | 56.62 | 56.62 | 56.62 | 56.49 | 0.46% |
| May 30, 2025 | 56.36 | 56.36 | 56.36 | 56.36 | 56.23 | - |
| May 29, 2025 | 56.36 | 56.36 | 56.36 | 56.36 | 56.23 | 0.36% |
| May 28, 2025 | 56.16 | 56.16 | 56.16 | 56.16 | 56.03 | -0.50% |
| May 27, 2025 | 56.44 | 56.44 | 56.44 | 56.44 | 56.31 | 2.19% |
| May 23, 2025 | 55.23 | 55.23 | 55.23 | 55.23 | 55.10 | -0.86% |
| May 22, 2025 | 55.71 | 55.71 | 55.71 | 55.71 | 55.58 | 0.07% |
| May 21, 2025 | 55.67 | 55.67 | 55.67 | 55.67 | 55.54 | -1.64% |
| May 20, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.47 | -0.39% |
| May 19, 2025 | 56.82 | 56.82 | 56.82 | 56.82 | 56.69 | 0.12% |
| May 16, 2025 | 56.75 | 56.75 | 56.75 | 56.75 | 56.62 | 0.71% |
| May 15, 2025 | 56.35 | 56.35 | 56.35 | 56.35 | 56.22 | 0.27% |
| May 14, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.07 | 0.25% |
| May 13, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 55.93 | 0.85% |
| May 12, 2025 | 55.59 | 55.59 | 55.59 | 55.59 | 55.46 | 3.58% |
| May 9, 2025 | 53.67 | 53.67 | 53.67 | 53.67 | 53.55 | -0.09% |
| May 8, 2025 | 53.72 | 53.72 | 53.72 | 53.72 | 53.60 | 0.71% |
| May 7, 2025 | 53.34 | 53.34 | 53.34 | 53.34 | 53.22 | 0.40% |
| May 6, 2025 | 53.13 | 53.13 | 53.13 | 53.13 | 53.01 | -0.90% |
| May 5, 2025 | 53.61 | 53.61 | 53.61 | 53.61 | 53.49 | -0.54% |
| May 2, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.77 | 1.47% |
| May 1, 2025 | 53.12 | 53.12 | 53.12 | 53.12 | 53.00 | 0.70% |
| Apr 30, 2025 | 52.75 | 52.75 | 52.75 | 52.75 | 52.63 | 0.27% |
| Apr 29, 2025 | 52.61 | 52.61 | 52.61 | 52.61 | 52.49 | 0.59% |
| Apr 28, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.18 | - |
| Apr 25, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.18 | 0.93% |
| Apr 24, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.70 | 2.23% |
| Apr 23, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.57 | 1.85% |
| Apr 22, 2025 | 49.77 | 49.77 | 49.77 | 49.77 | 49.65 | 2.64% |
| Apr 21, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.38 | -2.45% |
| Apr 17, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.59 | -0.06% |
| Apr 16, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.62 | -2.49% |
| Apr 15, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 50.89 | -0.10% |
| Apr 14, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 50.94 | 0.71% |