Vanguard FTSE Social Index Fund Institutional Shares (VFTNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.93
-0.64 (-1.37%)
At close: Feb 5, 2026
VFTNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 5, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | -1.37% |
| Feb 4, 2026 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | -0.64% |
| Feb 3, 2026 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | -1.41% |
| Feb 2, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | 0.53% |
| Jan 30, 2026 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | -0.57% |
| Jan 29, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | -0.40% |
| Jan 28, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 0.06% |
| Jan 27, 2026 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | 0.38% |
| Jan 26, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | 0.57% |
| Jan 23, 2026 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 0.11% |
| Jan 22, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | 0.75% |
| Jan 21, 2026 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | 1.14% |
| Jan 20, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | -2.17% |
| Jan 16, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | -0.11% |
| Jan 15, 2026 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | 0.19% |
| Jan 14, 2026 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | -0.78% |
| Jan 13, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -0.40% |
| Jan 12, 2026 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | 0.04% |
| Jan 9, 2026 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | 0.55% |
| Jan 8, 2026 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | -0.21% |
| Jan 7, 2026 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | -0.08% |
| Jan 6, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 0.67% |
| Jan 5, 2026 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | 0.59% |
| Jan 2, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | -0.02% |
| Dec 31, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | -0.72% |
| Dec 30, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -0.15% |
| Dec 29, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | -0.44% |
| Dec 26, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | 0.06% |
| Dec 24, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 0.32% |
| Dec 23, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.53% |
| Dec 22, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 0.59% |
| Dec 19, 2025 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | 0.77% |
| Dec 18, 2025 | 46.60 | 46.60 | 46.60 | 46.71 | 46.60 | 0.97% |
| Dec 17, 2025 | 46.15 | 46.15 | 46.15 | 46.26 | 46.15 | -1.32% |
| Dec 16, 2025 | 46.77 | 46.77 | 46.77 | 46.88 | 46.77 | -0.04% |
| Dec 15, 2025 | 46.79 | 46.79 | 46.79 | 46.90 | 46.79 | -0.28% |
| Dec 12, 2025 | 46.92 | 46.92 | 46.92 | 47.03 | 46.92 | -1.18% |
| Dec 11, 2025 | 47.48 | 47.48 | 47.48 | 47.59 | 47.48 | 0.08% |
| Dec 10, 2025 | 47.44 | 47.44 | 47.44 | 47.55 | 47.44 | 0.55% |
| Dec 9, 2025 | 47.18 | 47.18 | 47.18 | 47.29 | 47.18 | -0.06% |
| Dec 8, 2025 | 47.21 | 47.21 | 47.21 | 47.32 | 47.21 | -0.29% |
| Dec 5, 2025 | 47.35 | 47.35 | 47.35 | 47.46 | 47.35 | 0.27% |
| Dec 4, 2025 | 47.22 | 47.22 | 47.22 | 47.33 | 47.22 | 0.06% |
| Dec 3, 2025 | 47.19 | 47.19 | 47.19 | 47.30 | 47.19 | 0.25% |
| Dec 2, 2025 | 47.07 | 47.07 | 47.07 | 47.18 | 47.07 | 0.32% |
| Dec 1, 2025 | 46.92 | 46.92 | 46.92 | 47.03 | 46.92 | -0.44% |
| Nov 28, 2025 | 47.13 | 47.13 | 47.13 | 47.24 | 47.13 | 0.51% |
| Nov 26, 2025 | 46.89 | 46.89 | 46.89 | 47.00 | 46.89 | 0.66% |
| Nov 25, 2025 | 46.58 | 46.58 | 46.58 | 46.69 | 46.58 | 0.97% |
| Nov 24, 2025 | 46.13 | 46.13 | 46.13 | 46.24 | 46.13 | 1.76% |