Vanguard FTSE Social Index Fund Institutional Shares (VFTNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.18
-0.36 (-0.74%)
Apr 24, 2026, 8:10 AM EST
VFTNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2026 | 48.18 | 48.18 | 48.18 | 48.18 | - | - |
| Apr 23, 2026 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | -0.74% |
| Apr 22, 2026 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 1.19% |
| Apr 21, 2026 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | -0.58% |
| Apr 20, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | -0.23% |
| Apr 17, 2026 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | 1.40% |
| Apr 16, 2026 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | 0.27% |
| Apr 15, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | 1.19% |
| Apr 14, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.51% |
| Apr 13, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 1.22% |
| Apr 10, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | -0.02% |
| Apr 9, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 0.66% |
| Apr 8, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 2.78% |
| Apr 7, 2026 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | 0.11% |
| Apr 6, 2026 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | 0.45% |
| Apr 2, 2026 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | 0.16% |
| Apr 1, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 0.92% |
| Mar 31, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 3.30% |
| Mar 30, 2026 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | -0.31% |
| Mar 27, 2026 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | -2.06% |
| Mar 26, 2026 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | -1.93% |
| Mar 25, 2026 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | 0.59% |
| Mar 24, 2026 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | -0.70% |
| Mar 23, 2026 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | 1.15% |
| Mar 20, 2026 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | -1.78% |
| Mar 19, 2026 | 44.32 | 44.32 | 44.32 | 44.32 | 44.20 | -0.34% |
| Mar 18, 2026 | 44.47 | 44.47 | 44.47 | 44.47 | 44.35 | -1.48% |
| Mar 17, 2026 | 45.14 | 45.14 | 45.14 | 45.14 | 45.02 | 0.29% |
| Mar 16, 2026 | 45.01 | 45.01 | 45.01 | 45.01 | 44.89 | 1.08% |
| Mar 13, 2026 | 44.53 | 44.53 | 44.53 | 44.53 | 44.41 | -0.71% |
| Mar 12, 2026 | 44.85 | 44.85 | 44.85 | 44.85 | 44.73 | -1.75% |
| Mar 11, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.53 | -0.11% |
| Mar 10, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.58 | -0.15% |
| Mar 9, 2026 | 45.77 | 45.77 | 45.77 | 45.77 | 45.65 | 0.93% |
| Mar 6, 2026 | 45.35 | 45.35 | 45.35 | 45.35 | 45.23 | -1.41% |
| Mar 5, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.88 | -0.35% |
| Mar 4, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | 46.03 | 0.85% |
| Mar 3, 2026 | 45.77 | 45.77 | 45.77 | 45.77 | 45.65 | -0.87% |
| Mar 2, 2026 | 46.17 | 46.17 | 46.17 | 46.17 | 46.04 | 0.02% |
| Feb 27, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | 46.03 | -0.62% |
| Feb 26, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.32 | -0.66% |
| Feb 25, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.63 | 1.06% |
| Feb 24, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | 46.14 | 0.81% |
| Feb 23, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.78 | -1.25% |
| Feb 20, 2026 | 46.48 | 46.48 | 46.48 | 46.48 | 46.35 | 0.80% |
| Feb 19, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | 45.99 | -0.39% |
| Feb 18, 2026 | 46.29 | 46.29 | 46.29 | 46.29 | 46.16 | 0.65% |
| Feb 17, 2026 | 45.99 | 45.99 | 45.99 | 45.99 | 45.87 | 0.17% |
| Feb 13, 2026 | 45.91 | 45.91 | 45.91 | 45.91 | 45.79 | -0.09% |
| Feb 12, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.83 | -1.82% |