Vanguard FTSE Social Index Fund (VFTNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.23
-1.33 (-2.86%)
Oct 10, 2025, 4:00 PM EDT
VFTNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 10, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | - | - |
| 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% |
| Aug 28, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.74 | 0.40% |
| Aug 27, 2025 | 44.67 | 44.67 | 44.67 | 44.67 | 44.56 | 0.22% |
| Aug 26, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.46 | 0.41% |
| Aug 25, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 44.28 | -0.40% |
| Aug 22, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.46 | 1.67% |
| Aug 21, 2025 | 43.84 | 43.84 | 43.84 | 43.84 | 43.73 | -0.43% |
| Aug 20, 2025 | 44.03 | 44.03 | 44.03 | 44.03 | 43.92 | -0.38% |
| Aug 19, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.09 | -0.81% |
| Aug 18, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.45 | - |
| Aug 15, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.45 | -0.20% |
| Aug 14, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.54 | 0.09% |
| Aug 13, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | 44.50 | 0.29% |
| Aug 12, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.37 | 1.18% |
| Aug 11, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.85 | -0.25% |
| Aug 8, 2025 | 44.07 | 44.07 | 44.07 | 44.07 | 43.96 | 0.85% |
| Aug 7, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.59 | -0.05% |
| Aug 6, 2025 | 43.72 | 43.72 | 43.72 | 43.72 | 43.61 | 0.88% |
| Aug 5, 2025 | 43.34 | 43.34 | 43.34 | 43.34 | 43.24 | -0.55% |
| Aug 4, 2025 | 43.58 | 43.58 | 43.58 | 43.58 | 43.47 | 1.73% |
| Aug 1, 2025 | 42.84 | 42.84 | 42.84 | 42.84 | 42.74 | -1.81% |