Skip to main content
logo
Vanguard FTSE Social Index Admiral (VFTAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
73.81
-1.03 (-1.38%)
Oct 15, 2026, 8:07 AM EST

VFTAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 15, 202673.8173.8173.8173.8173.81-
Oct 14, 202673.8173.8173.8173.8173.81-1.38%
Oct 13, 202674.8474.8474.8474.8474.84-0.03%
Oct 12, 202674.8674.8674.8674.8674.86-0.16%
Oct 9, 202674.9874.9874.9874.9874.980.59%
Oct 8, 202674.5474.5474.5474.5474.54-0.75%
Oct 7, 202675.1075.1075.1075.1075.10-0.09%
Oct 6, 202675.1775.1775.1775.1775.170.49%
Oct 5, 202674.8074.8074.8074.8074.800.77%
Oct 2, 202674.2374.2374.2374.2374.230.81%
Oct 1, 202673.6373.6373.6373.6373.630.05%
Sep 30, 202673.5973.5973.5973.5973.59-0.10%
Sep 29, 202673.6673.6673.6673.6673.66-0.16%
Sep 28, 202673.7873.7873.7873.7873.78-0.86%
Sep 25, 202674.4274.4274.4274.4274.420.55%
Sep 24, 202674.0174.0174.0174.0174.010.05%
Sep 23, 202673.9773.9773.9773.9773.97-0.94%
Sep 22, 202674.6774.6774.6774.6774.670.01%
Sep 21, 202674.6674.6674.6674.6674.661.90%
Sep 18, 202673.2773.2773.2773.2773.270.17%
Sep 17, 202673.3073.3073.3073.3073.141.34%
Sep 16, 202672.3372.3372.3372.3372.18-0.41%
Sep 15, 202672.6372.6372.6372.6372.48-0.56%
Sep 14, 202673.0473.0473.0473.0472.88-0.31%
Sep 11, 202673.2773.2773.2773.2773.110.85%
Sep 10, 202672.6572.6572.6572.6572.49-0.56%
Sep 9, 202673.0673.0673.0673.0672.90-0.49%
Sep 8, 202673.4273.4273.4273.4273.26-0.70%
Sep 4, 202673.9473.9473.9473.9473.78-0.42%
Sep 3, 202674.2574.2574.2574.2574.091.20%
Sep 2, 202673.3773.3773.3773.3773.210.53%
Sep 1, 202672.9872.9872.9872.9872.82-0.85%
Aug 31, 202673.6173.6173.6173.6173.45-0.34%
Aug 28, 202673.8673.8673.8673.8673.70-0.20%
Aug 27, 202674.0174.0174.0174.0173.851.00%
Aug 26, 202673.2873.2873.2873.2873.12-0.15%
Aug 25, 202673.3973.3973.3973.3973.230.45%
Aug 24, 202673.0673.0673.0673.0672.90-0.33%
Aug 21, 202673.3073.3073.3073.3073.140.58%
Aug 20, 202672.8872.8872.8872.8872.72-0.76%
Aug 19, 202673.4473.4473.4473.4473.280.36%
Aug 18, 202673.1873.1873.1873.1873.02-0.77%
Aug 17, 202673.7573.7573.7573.7573.59-0.63%
Aug 14, 202674.2274.2274.2274.2274.06-0.28%
Aug 13, 202674.4374.4374.4374.4374.270.84%
Aug 12, 202673.8173.8173.8173.8173.650.23%
Aug 11, 202673.6473.6473.6473.6473.48-0.46%
Aug 10, 202673.9873.9873.9873.9873.82-0.15%
Aug 7, 202674.0974.0974.0974.0973.930.75%
Aug 6, 202673.5473.5473.5473.5473.38-0.16%