Vanguard FTSE Social Index Fund (VFTNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.43
-0.01 (-0.02%)
Nov 7, 2025, 4:00 PM EST
VFTNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 7, 2025 | 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% |
| Sep 30, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 0.37% |
| Sep 29, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 0.37% |
| Sep 26, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 0.53% |
| Sep 25, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | -0.59% |
| Sep 24, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | -0.35% |
| Sep 23, 2025 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | -0.78% |
| Sep 22, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | 0.45% |
| Sep 19, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 0.35% |
| Sep 18, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.89 | 0.57% |
| Sep 17, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.63 | -0.15% |
| Sep 16, 2025 | 45.81 | 45.81 | 45.81 | 45.81 | 45.70 | -0.11% |
| Sep 15, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.75 | 0.59% |
| Sep 12, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 45.48 | 0.04% |
| Sep 11, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.46 | 0.82% |
| Sep 10, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.09 | 0.18% |
| Sep 9, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.01 | 0.33% |
| Sep 8, 2025 | 44.97 | 44.97 | 44.97 | 44.97 | 44.86 | 0.36% |
| Sep 5, 2025 | 44.81 | 44.81 | 44.81 | 44.81 | 44.70 | -0.18% |
| Sep 4, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.78 | 0.85% |
| Sep 3, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | 44.40 | 0.72% |
| Sep 2, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 44.08 | -0.74% |
| Aug 29, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.41 | -0.74% |