Vanguard FTSE Social Index Fund Admiral (VFTAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
50.69
+0.92 (1.85%)
Apr 23, 2025, 8:02 PM EDT
VFTAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 49.77 | 49.77 | 49.77 | 49.77 | - | - |
| Apr 22, 2025 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | 2.64% |
| Apr 21, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | -2.45% |
| Apr 17, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | -0.06% |
| Apr 16, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | -2.49% |
| Apr 15, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | -0.10% |
| Apr 14, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | 0.71% |
| Apr 11, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 1.83% |
| Apr 10, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | -3.60% |
| Apr 9, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | 10.08% |
| Apr 8, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | -1.66% |
| Apr 7, 2025 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | -0.19% |
| Apr 4, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -5.81% |
| Apr 3, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | -4.98% |
| Apr 2, 2025 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | 0.74% |
| Apr 1, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | 0.47% |
| Mar 31, 2025 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | 0.40% |
| Mar 28, 2025 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | -2.20% |
| Mar 27, 2025 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | -0.35% |
| Mar 26, 2025 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | -1.43% |
| Mar 25, 2025 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | 0.22% |
| Mar 24, 2025 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | 1.94% |
| Mar 21, 2025 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | -0.02% |
| Mar 20, 2025 | 53.56 | 53.56 | 53.56 | 53.56 | 53.43 | -0.22% |
| Mar 19, 2025 | 53.68 | 53.68 | 53.68 | 53.68 | 53.55 | 1.11% |
| Mar 18, 2025 | 53.09 | 53.09 | 53.09 | 53.09 | 52.96 | -1.23% |
| Mar 17, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.62 | 0.58% |
| Mar 14, 2025 | 53.44 | 53.44 | 53.44 | 53.44 | 53.31 | 2.22% |
| Mar 13, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | 52.15 | -1.60% |
| Mar 12, 2025 | 53.13 | 53.13 | 53.13 | 53.13 | 53.00 | 0.64% |
| Mar 11, 2025 | 52.79 | 52.79 | 52.79 | 52.79 | 52.66 | -0.70% |
| Mar 10, 2025 | 53.16 | 53.16 | 53.16 | 53.16 | 53.03 | -3.19% |
| Mar 7, 2025 | 54.91 | 54.91 | 54.91 | 54.91 | 54.77 | 0.51% |
| Mar 6, 2025 | 54.63 | 54.63 | 54.63 | 54.63 | 54.49 | -2.08% |
| Mar 5, 2025 | 55.79 | 55.79 | 55.79 | 55.79 | 55.65 | 1.27% |
| Mar 4, 2025 | 55.09 | 55.09 | 55.09 | 55.09 | 54.95 | -1.06% |
| Mar 3, 2025 | 55.68 | 55.68 | 55.68 | 55.68 | 55.54 | -1.82% |
| Feb 28, 2025 | 56.71 | 56.71 | 56.71 | 56.71 | 56.57 | 1.63% |
| Feb 27, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.66 | -1.86% |
| Feb 26, 2025 | 56.86 | 56.86 | 56.86 | 56.86 | 56.72 | 0.09% |
| Feb 25, 2025 | 56.81 | 56.81 | 56.81 | 56.81 | 56.67 | -0.63% |
| Feb 24, 2025 | 57.17 | 57.17 | 57.17 | 57.17 | 57.03 | -0.68% |
| Feb 21, 2025 | 57.56 | 57.56 | 57.56 | 57.56 | 57.42 | -1.84% |
| Feb 20, 2025 | 58.64 | 58.64 | 58.64 | 58.64 | 58.49 | -0.49% |
| Feb 19, 2025 | 58.93 | 58.93 | 58.93 | 58.93 | 58.78 | 0.15% |
| Feb 18, 2025 | 58.84 | 58.84 | 58.84 | 58.84 | 58.69 | 0.14% |
| Feb 14, 2025 | 58.76 | 58.76 | 58.76 | 58.76 | 58.61 | 0.03% |
| Feb 13, 2025 | 58.74 | 58.74 | 58.74 | 58.74 | 58.59 | 1.12% |
| Feb 12, 2025 | 58.09 | 58.09 | 58.09 | 58.09 | 57.94 | -0.17% |
| Feb 11, 2025 | 58.19 | 58.19 | 58.19 | 58.19 | 58.04 | -0.10% |