Vanguard FTSE Social Inde... (VFTNX)
NASDAQ: VFTNX
· Real-Time Price · USD
43.84
-0.19 (-0.43%)
At close: Apr 28, 2025, 9:30 AM
VFTNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 1.67% | 0 |
| Aug 21, 2025 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | -0.43% | 0 |
| Aug 20, 2025 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | -0.38% | 0 |
| Aug 19, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.81% | 0 |
| Aug 18, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | 0.00% | 0 |
| Aug 15, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | -0.20% | 0 |
| Aug 14, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | 0.09% | 0 |
| Aug 13, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | 0.29% | 0 |
| Aug 12, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | 1.18% | 0 |
| Aug 11, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | -0.25% | 0 |
| Aug 8, 2025 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | 0.85% | 0 |
| Aug 7, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -0.05% | 0 |
| Aug 6, 2025 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | 0.88% | 0 |
| Aug 5, 2025 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | -0.55% | 0 |
| Aug 4, 2025 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | 1.73% | 0 |
| Aug 1, 2025 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | -1.81% | 0 |
| Jul 31, 2025 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | -0.32% | 0 |
| Jul 30, 2025 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | -0.07% | 0 |
| Jul 29, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.39% | 0 |
| Jul 28, 2025 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | 0.05% | 0 |