Vanguard FTSE Social Index I (VFTNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
53.13
-0.74 (-1.37%)
Oct 15, 2026, 8:10 AM EST
VFTNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 53.13 | 53.13 | 53.13 | 53.13 | - | - |
| Oct 14, 2026 | 53.13 | 53.13 | 53.13 | 53.13 | - | -1.37% |
| Oct 13, 2026 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | -0.04% |
| Oct 12, 2026 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | -0.17% |
| Oct 9, 2026 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | 0.62% |
| Oct 8, 2026 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | -0.76% |
| Oct 7, 2026 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | -0.09% |
| Oct 6, 2026 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | 0.50% |
| Oct 5, 2026 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | 0.75% |
| Oct 2, 2026 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | 0.83% |
| Oct 1, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.06% |
| Sep 30, 2026 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | -0.09% |
| Sep 29, 2026 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | -0.17% |
| Sep 28, 2026 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | -0.86% |
| Sep 25, 2026 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | 0.54% |
| Sep 24, 2026 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | 0.08% |
| Sep 23, 2026 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | -0.95% |
| Sep 22, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | 0.02% |
| Sep 21, 2026 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | 1.88% |
| Sep 18, 2026 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | 0.20% |
| Sep 17, 2026 | 52.77 | 52.77 | 52.77 | 52.77 | 52.65 | 1.35% |
| Sep 16, 2026 | 52.07 | 52.07 | 52.07 | 52.07 | 51.95 | -0.42% |
| Sep 15, 2026 | 52.29 | 52.29 | 52.29 | 52.29 | 52.17 | -0.57% |
| Sep 14, 2026 | 52.59 | 52.59 | 52.59 | 52.59 | 52.47 | -0.30% |
| Sep 11, 2026 | 52.75 | 52.75 | 52.75 | 52.75 | 52.63 | 0.84% |
| Sep 10, 2026 | 52.31 | 52.31 | 52.31 | 52.31 | 52.19 | -0.55% |
| Sep 9, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.48 | -0.49% |
| Sep 8, 2026 | 52.86 | 52.86 | 52.86 | 52.86 | 52.74 | -0.69% |
| Sep 4, 2026 | 53.23 | 53.23 | 53.23 | 53.23 | 53.11 | -0.41% |
| Sep 3, 2026 | 53.45 | 53.45 | 53.45 | 53.45 | 53.33 | 1.19% |
| Sep 2, 2026 | 52.82 | 52.82 | 52.82 | 52.82 | 52.70 | 0.53% |
| Sep 1, 2026 | 52.54 | 52.54 | 52.54 | 52.54 | 52.42 | -0.85% |
| Aug 31, 2026 | 52.99 | 52.99 | 52.99 | 52.99 | 52.87 | -0.34% |
| Aug 28, 2026 | 53.17 | 53.17 | 53.17 | 53.17 | 53.05 | -0.21% |
| Aug 27, 2026 | 53.28 | 53.28 | 53.28 | 53.28 | 53.16 | 1.00% |
| Aug 26, 2026 | 52.75 | 52.75 | 52.75 | 52.75 | 52.63 | -0.15% |
| Aug 25, 2026 | 52.83 | 52.83 | 52.83 | 52.83 | 52.71 | 0.44% |
| Aug 24, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.48 | -0.32% |
| Aug 21, 2026 | 52.77 | 52.77 | 52.77 | 52.77 | 52.65 | 0.57% |
| Aug 20, 2026 | 52.47 | 52.47 | 52.47 | 52.47 | 52.35 | -0.76% |
| Aug 19, 2026 | 52.87 | 52.87 | 52.87 | 52.87 | 52.75 | 0.36% |
| Aug 18, 2026 | 52.68 | 52.68 | 52.68 | 52.68 | 52.56 | -0.77% |
| Aug 17, 2026 | 53.09 | 53.09 | 53.09 | 53.09 | 52.97 | -0.64% |
| Aug 14, 2026 | 53.43 | 53.43 | 53.43 | 53.43 | 53.31 | -0.28% |
| Aug 13, 2026 | 53.58 | 53.58 | 53.58 | 53.58 | 53.46 | 0.83% |
| Aug 12, 2026 | 53.14 | 53.14 | 53.14 | 53.14 | 53.02 | 0.23% |
| Aug 11, 2026 | 53.02 | 53.02 | 53.02 | 53.02 | 52.90 | -0.45% |
| Aug 10, 2026 | 53.26 | 53.26 | 53.26 | 53.26 | 53.14 | -0.15% |
| Aug 7, 2026 | 53.34 | 53.34 | 53.34 | 53.34 | 53.22 | 0.76% |
| Aug 6, 2026 | 52.94 | 52.94 | 52.94 | 52.94 | 52.82 | -0.15% |