Vanguard FTSE Social Index Fund Institutional Shs (VFTNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
41.80
-0.02 (-0.05%)
Dec 26, 2024, 8:02 PM EST
VFTNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | 1.14% |
| Dec 23, 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | 0.78% |
| Dec 20, 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | 0.89% |
| Dec 19, 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.56 | -0.12% |
| Dec 18, 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.61 | -3.12% |
| Dec 17, 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 41.92 | -0.38% |
| Dec 16, 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.08 | 0.57% |
| Dec 13, 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.84 | 0.05% |
| Dec 12, 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.82 | -0.57% |
| Dec 11, 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.06 | 1.08% |
| Dec 10, 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.61 | -0.33% |
| Dec 9, 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.75 | -0.62% |
| Dec 6, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.01 | 0.48% |
| Dec 5, 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.81 | -0.24% |
| Dec 4, 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 41.91 | 0.94% |
| Dec 3, 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.52 | 0.17% |
| Dec 2, 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.45 | 0.46% |
| Nov 29, 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.26 | 0.58% |
| Nov 27, 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.02 | -0.41% |
| Nov 26, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.19 | 0.56% |
| Nov 25, 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 40.96 | 0.44% |
| Nov 22, 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.78 | 0.37% |
| Nov 21, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.63 | 0.47% |
| Nov 20, 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.44 | -0.05% |
| Nov 19, 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.46 | 0.55% |
| Nov 18, 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.25 | 0.40% |
| Nov 15, 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.09 | -1.57% |
| Nov 14, 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.72 | -0.61% |
| Nov 13, 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 40.97 | -0.02% |
| Nov 12, 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 40.98 | -0.17% |
| Nov 11, 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.05 | 0.12% |
| Nov 8, 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.00 | 0.34% |
| Nov 7, 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.86 | 0.99% |
| Nov 6, 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.46 | 2.58% |
| Nov 5, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.45 | 1.31% |
| Nov 4, 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 38.94 | -0.33% |
| Nov 1, 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.07 | 0.56% |
| Oct 31, 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.85 | -2.16% |
| Oct 30, 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.71 | -0.38% |
| Oct 29, 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.86 | 0.40% |
| Oct 28, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.70 | 0.30% |
| Oct 25, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.58 | 0.08% |
| Oct 24, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.55 | 0.38% |
| Oct 23, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.40 | -1.13% |
| Oct 22, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.85 | -0.03% |
| Oct 21, 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.86 | -0.15% |
| Oct 18, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 39.92 | 0.48% |
| Oct 17, 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.73 | -0.03% |
| Oct 16, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.74 | 0.40% |
| Oct 15, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.58 | -0.75% |
| Oct 14, 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.88 | 0.81% |
| Oct 11, 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.56 | 0.56% |
| Oct 10, 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.34 | -0.15% |
| Oct 9, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.40 | 0.77% |
| Oct 8, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.10 | 1.24% |
| Oct 7, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.62 | -1.02% |
| Oct 4, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.02 | 0.93% |
| Oct 3, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.66 | -0.18% |
| Oct 2, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.73 | - |
| Oct 1, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.73 | -1.17% |
| Sep 30, 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.19 | 0.41% |
| Sep 27, 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.03 | -0.28% |
| Sep 26, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.14 | 0.49% |
| Sep 25, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 38.95 | -0.13% |
| Sep 24, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.00 | 0.31% |
| Sep 23, 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.88 | 0.21% |
| Sep 20, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.80 | -0.56% |
| Sep 19, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 38.91 | 1.87% |
| Sep 18, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.20 | -0.29% |
| Sep 17, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.31 | -0.05% |
| Sep 16, 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.33 | 0.03% |
| Sep 13, 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.32 | 0.52% |
| Sep 12, 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.12 | 0.82% |
| Sep 11, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 37.81 | 1.31% |
| Sep 10, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.32 | 0.59% |
| Sep 9, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.10 | 1.19% |
| Sep 6, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.66 | -1.84% |
| Sep 5, 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.35 | -0.16% |
| Sep 4, 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.41 | -0.21% |
| Sep 3, 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.49 | -2.21% |
| Aug 30, 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.34 | 1.05% |
| Aug 29, 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 37.94 | -0.10% |
| Aug 28, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 37.98 | -0.70% |
| Aug 27, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.25 | 0.21% |
| Aug 26, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.17 | -0.44% |
| Aug 23, 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.34 | 1.21% |
| Aug 22, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 37.88 | -1.09% |
| Aug 21, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.30 | 0.44% |
| Aug 20, 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.13 | -0.10% |
| Aug 19, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.17 | 1.05% |
| Aug 16, 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.77 | 0.24% |
| Aug 15, 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.68 | 1.72% |
| Aug 14, 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.04 | 0.38% |
| Aug 13, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 36.90 | 1.95% |
| Aug 12, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.20 | - |
| Aug 9, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.20 | 0.52% |
| Aug 8, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.01 | 2.46% |
| Aug 7, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.14 | -0.90% |
| Aug 6, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.46 | 1.08% |
| Aug 5, 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.08 | -3.10% |