Vanguard FTSE Social Index Fund Institutional Shares (VFTNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
43.50
+1.39 (3.30%)
Mar 31, 2026, 4:00 PM EST
VFTNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 42.11 | 42.11 | 42.11 | 42.11 | - | - |
| Mar 30, 2026 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | -0.31% |
| Mar 27, 2026 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | -2.06% |
| Mar 26, 2026 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | -1.93% |
| Mar 25, 2026 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | 0.59% |
| Mar 24, 2026 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | -0.70% |
| Mar 23, 2026 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | 1.15% |
| Mar 20, 2026 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | -1.78% |
| Mar 19, 2026 | 44.32 | 44.32 | 44.32 | 44.32 | 44.20 | -0.34% |
| Mar 18, 2026 | 44.47 | 44.47 | 44.47 | 44.47 | 44.35 | -1.48% |
| Mar 17, 2026 | 45.14 | 45.14 | 45.14 | 45.14 | 45.02 | 0.29% |
| Mar 16, 2026 | 45.01 | 45.01 | 45.01 | 45.01 | 44.89 | 1.08% |
| Mar 13, 2026 | 44.53 | 44.53 | 44.53 | 44.53 | 44.41 | -0.71% |
| Mar 12, 2026 | 44.85 | 44.85 | 44.85 | 44.85 | 44.73 | -1.75% |
| Mar 11, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.53 | -0.11% |
| Mar 10, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.58 | -0.15% |
| Mar 9, 2026 | 45.77 | 45.77 | 45.77 | 45.77 | 45.65 | 0.93% |
| Mar 6, 2026 | 45.35 | 45.35 | 45.35 | 45.35 | 45.23 | -1.41% |
| Mar 5, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.88 | -0.35% |
| Mar 4, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | 46.03 | 0.85% |
| Mar 3, 2026 | 45.77 | 45.77 | 45.77 | 45.77 | 45.65 | -0.87% |
| Mar 2, 2026 | 46.17 | 46.17 | 46.17 | 46.17 | 46.04 | 0.02% |
| Feb 27, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | 46.03 | -0.62% |
| Feb 26, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.32 | -0.66% |
| Feb 25, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.63 | 1.06% |
| Feb 24, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | 46.14 | 0.81% |
| Feb 23, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.78 | -1.25% |
| Feb 20, 2026 | 46.48 | 46.48 | 46.48 | 46.48 | 46.35 | 0.80% |
| Feb 19, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | 45.99 | -0.39% |
| Feb 18, 2026 | 46.29 | 46.29 | 46.29 | 46.29 | 46.16 | 0.65% |
| Feb 17, 2026 | 45.99 | 45.99 | 45.99 | 45.99 | 45.87 | 0.17% |
| Feb 13, 2026 | 45.91 | 45.91 | 45.91 | 45.91 | 45.79 | -0.09% |
| Feb 12, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.83 | -1.82% |
| Feb 11, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.67 | -0.17% |
| Feb 10, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.75 | -0.38% |
| Feb 9, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 46.93 | 0.53% |
| Feb 6, 2026 | 46.81 | 46.81 | 46.81 | 46.81 | 46.68 | 1.92% |
| Feb 5, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.81 | -1.37% |
| Feb 4, 2026 | 46.57 | 46.57 | 46.57 | 46.57 | 46.44 | -0.64% |
| Feb 3, 2026 | 46.87 | 46.87 | 46.87 | 46.87 | 46.74 | -1.41% |
| Feb 2, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | 47.41 | 0.53% |
| Jan 30, 2026 | 47.29 | 47.29 | 47.29 | 47.29 | 47.16 | -0.57% |
| Jan 29, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | 47.43 | -0.40% |
| Jan 28, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.62 | 0.06% |
| Jan 27, 2026 | 47.72 | 47.72 | 47.72 | 47.72 | 47.59 | 0.38% |
| Jan 26, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | 47.41 | 0.57% |
| Jan 23, 2026 | 47.27 | 47.27 | 47.27 | 47.27 | 47.14 | 0.11% |
| Jan 22, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | 47.09 | 0.75% |
| Jan 21, 2026 | 46.87 | 46.87 | 46.87 | 46.87 | 46.74 | 1.14% |
| Jan 20, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | 46.21 | -2.17% |