Vanguard FTSE Social Index Fund (VFTNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.29
-0.03 (-0.06%)
Dec 10, 2025, 8:10 AM EST
VFTNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 10, 2025 | 47.29 | 47.29 | 47.29 | 47.29 | - | - |
| Dec 9, 2025 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | -0.06% |
| Dec 8, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | -0.29% |
| Dec 5, 2025 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | 0.27% |
| Dec 4, 2025 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | 0.06% |
| Dec 3, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 0.25% |
| Dec 2, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | 0.32% |
| Dec 1, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | -0.44% |
| Nov 28, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | 0.51% |
| Nov 26, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.66% |
| Nov 25, 2025 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | 0.97% |
| Nov 24, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 1.76% |
| Nov 21, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | 1.02% |
| Nov 20, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | -1.73% |
| Nov 19, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 0.44% |
| Nov 18, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | -0.96% |
| Nov 17, 2025 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | -0.90% |
| Nov 14, 2025 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | -0.09% |
| Nov 13, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | -1.84% |
| Nov 12, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | 0.08% |
| Nov 11, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 0.15% |
| Nov 10, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 1.72% |
| Nov 7, 2025 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | -0.02% |
| Nov 6, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | -1.38% |
| Nov 5, 2025 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | 0.38% |
| Nov 4, 2025 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | -1.35% |
| Nov 3, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | 0.25% |
| Oct 31, 2025 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | 0.38% |
| Oct 30, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | -1.15% |
| Oct 29, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| Oct 28, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.44% |
| Oct 27, 2025 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | 1.45% |
| Oct 24, 2025 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | 0.88% |
| Oct 23, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.56% |
| Oct 22, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | -0.67% |
| Oct 21, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 0.06% |
| Oct 20, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | 1.15% |
| Oct 17, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 0.57% |
| Oct 16, 2025 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | -0.59% |
| Oct 15, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.44% |
| Oct 14, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.41% |
| Oct 13, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 1.68% |
| Oct 10, 2025 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | -2.86% |
| Oct 9, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | -0.17% |
| Oct 8, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | 0.67% |
| Oct 7, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | -0.49% |
| Oct 6, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 0.39% |
| Oct 3, 2025 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | -0.11% |
| Oct 2, 2025 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | 0.15% |
| Oct 1, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 0.43% |