Vanguard FTSE Social Index Fund Institutional Shares (VFTNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
40.91
+0.06 (0.15%)
May 19, 2025, 8:04 PM EDT
VFTNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | - | - |
| May 16, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 0.69% |
| May 15, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | 0.27% |
| May 14, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | 0.25% |
| May 13, 2025 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | 0.85% |
| May 12, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | 3.57% |
| May 9, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | -0.08% |
| May 8, 2025 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | 0.70% |
| May 7, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.39% |
| May 6, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | -0.88% |
| May 5, 2025 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | -0.54% |
| May 2, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.46% |
| May 1, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | 0.71% |
| Apr 30, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | 0.26% |
| Apr 29, 2025 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | 0.58% |
| Apr 28, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| Apr 25, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 0.94% |
| Apr 24, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 2.22% |
| Apr 23, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | 1.84% |
| Apr 22, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | 2.64% |
| Apr 21, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | -2.43% |
| Apr 17, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | -0.06% |
| Apr 16, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -2.51% |
| Apr 15, 2025 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | -0.11% |
| Apr 14, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | 0.71% |
| Apr 11, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 1.84% |
| Apr 10, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | -3.60% |
| Apr 9, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | 10.10% |
| Apr 8, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | -1.66% |
| Apr 7, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | -0.20% |
| Apr 4, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | -5.83% |
| Apr 3, 2025 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | -4.97% |
| Apr 2, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 0.73% |
| Apr 1, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | 0.50% |
| Mar 31, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | 0.40% |
| Mar 28, 2025 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | -2.20% |
| Mar 27, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | -0.36% |
| Mar 26, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | -1.45% |
| Mar 25, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | 0.25% |
| Mar 24, 2025 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | 1.92% |
| Mar 21, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | -0.03% |
| Mar 20, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.46 | -0.23% |
| Mar 19, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.55 | 1.13% |
| Mar 18, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.12 | -1.21% |
| Mar 17, 2025 | 38.69 | 38.69 | 38.69 | 38.69 | 38.59 | 0.57% |
| Mar 14, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.37 | 2.23% |
| Mar 13, 2025 | 37.63 | 37.63 | 37.63 | 37.63 | 37.53 | -1.62% |
| Mar 12, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.15 | 0.63% |
| Mar 11, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 37.91 | -0.68% |
| Mar 10, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | 38.17 | -3.19% |