Vanguard FTSE Social Index Fund Admiral (VFTAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
63.81
-0.89 (-1.38%)
At close: Feb 5, 2026
VFTAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 5, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | - | - |
| Feb 4, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | -0.63% |
| Feb 3, 2026 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | -1.39% |
| Feb 2, 2026 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | 0.52% |
| Jan 30, 2026 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | -0.56% |
| Jan 29, 2026 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | -0.39% |
| Jan 28, 2026 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | 0.05% |
| Jan 27, 2026 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | 0.38% |
| Jan 26, 2026 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | 0.58% |
| Jan 23, 2026 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | 0.09% |
| Jan 22, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 0.75% |
| Jan 21, 2026 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | 1.13% |
| Jan 20, 2026 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | -2.17% |
| Jan 16, 2026 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | -0.11% |
| Jan 15, 2026 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | 0.20% |
| Jan 14, 2026 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | -0.78% |
| Jan 13, 2026 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | -0.38% |
| Jan 12, 2026 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | 0.03% |
| Jan 9, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.56% |
| Jan 8, 2026 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | -0.23% |
| Jan 7, 2026 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | -0.08% |
| Jan 6, 2026 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | 0.67% |
| Jan 5, 2026 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | 0.60% |
| Jan 2, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.02% |
| Dec 31, 2025 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | -0.73% |
| Dec 30, 2025 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | -0.15% |
| Dec 29, 2025 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | -0.42% |
| Dec 26, 2025 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | 0.06% |
| Dec 24, 2025 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | 0.32% |
| Dec 23, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | 0.50% |
| Dec 22, 2025 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | 0.61% |
| Dec 19, 2025 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | 0.80% |
| Dec 18, 2025 | 64.73 | 64.73 | 64.73 | 64.87 | 64.73 | 0.96% |
| Dec 17, 2025 | 64.11 | 64.11 | 64.11 | 64.25 | 64.11 | -1.34% |
| Dec 16, 2025 | 64.98 | 64.98 | 64.98 | 65.12 | 64.97 | -0.03% |
| Dec 15, 2025 | 65.00 | 65.00 | 65.00 | 65.14 | 64.99 | -0.29% |
| Dec 12, 2025 | 65.18 | 65.18 | 65.18 | 65.33 | 65.18 | -1.18% |
| Dec 11, 2025 | 65.96 | 65.96 | 65.96 | 66.11 | 65.96 | 0.11% |
| Dec 10, 2025 | 65.89 | 65.89 | 65.89 | 66.04 | 65.89 | 0.55% |
| Dec 9, 2025 | 65.53 | 65.53 | 65.53 | 65.68 | 65.53 | -0.08% |
| Dec 8, 2025 | 65.58 | 65.58 | 65.58 | 65.73 | 65.58 | -0.30% |
| Dec 5, 2025 | 65.78 | 65.78 | 65.78 | 65.93 | 65.78 | 0.29% |
| Dec 4, 2025 | 65.59 | 65.59 | 65.59 | 65.74 | 65.59 | 0.06% |
| Dec 3, 2025 | 65.55 | 65.55 | 65.55 | 65.70 | 65.55 | 0.24% |
| Dec 2, 2025 | 65.39 | 65.39 | 65.39 | 65.54 | 65.39 | 0.32% |
| Dec 1, 2025 | 65.18 | 65.18 | 65.18 | 65.33 | 65.18 | -0.44% |
| Nov 28, 2025 | 65.47 | 65.47 | 65.47 | 65.62 | 65.47 | 0.51% |
| Nov 26, 2025 | 65.15 | 65.15 | 65.15 | 65.29 | 65.14 | 0.66% |
| Nov 25, 2025 | 64.72 | 64.72 | 64.72 | 64.86 | 64.72 | 0.98% |
| Nov 24, 2025 | 64.09 | 64.09 | 64.09 | 64.23 | 64.09 | 1.76% |