Vanguard FTSE Social Index Fund (VFTNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.20
+0.08 (0.18%)
Sep 11, 2025, 8:09 AM EDT
VFTNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Sep 10, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.18% |
| Sep 9, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 0.33% |
| Sep 8, 2025 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | 0.36% |
| Sep 5, 2025 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | -0.18% |
| Sep 4, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | 0.85% |
| Sep 3, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | 0.72% |
| Sep 2, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | -0.74% |
| Aug 29, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | -0.74% |
| Aug 28, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 0.40% |
| Aug 27, 2025 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | 0.22% |
| Aug 26, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 0.41% |
| Aug 25, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | -0.40% |
| Aug 22, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 1.67% |
| Aug 21, 2025 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | -0.43% |
| Aug 20, 2025 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | -0.38% |
| Aug 19, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.81% |
| Aug 18, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
| Aug 15, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | -0.20% |
| Aug 14, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | 0.09% |
| Aug 13, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | 0.29% |
| Aug 12, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | 1.18% |
| Aug 11, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | -0.25% |
| Aug 8, 2025 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | 0.85% |
| Aug 7, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -0.05% |
| Aug 6, 2025 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | 0.88% |
| Aug 5, 2025 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | -0.55% |
| Aug 4, 2025 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | 1.73% |
| Aug 1, 2025 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | -1.81% |
| Jul 31, 2025 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | -0.32% |
| Jul 30, 2025 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | -0.07% |
| Jul 29, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.39% |
| Jul 28, 2025 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | 0.05% |
| Jul 25, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 0.41% |
| Jul 24, 2025 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | 0.14% |
| Jul 23, 2025 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | 0.69% |
| Jul 22, 2025 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | 0.02% |
| Jul 21, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.21% |
| Jul 18, 2025 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | -0.02% |
| Jul 17, 2025 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | 0.58% |
| Jul 16, 2025 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | 0.30% |
| Jul 15, 2025 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | -0.26% |
| Jul 14, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | 0.16% |
| Jul 11, 2025 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | -0.39% |
| Jul 10, 2025 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | 0.16% |
| Jul 9, 2025 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | 0.68% |
| Jul 8, 2025 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | -0.14% |
| Jul 7, 2025 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | -0.83% |
| Jul 3, 2025 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | 0.89% |
| Jul 2, 2025 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | 0.54% |