Vanguard FTSE Social Inde... (VFTAX)
50.75
-2.66 (-4.98%)
At close: Mar 31, 2025, 9:30 AM
AD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | -2.66 | -4.98% | 0 |
| Apr 2, 2025 | 53.41 | 53.41 | 53.41 | 53.41 | 0.39 | 0.74% | 0 |
| Apr 1, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 0.25 | 0.47% | 0 |
| Mar 31, 2025 | 52.77 | 52.77 | 52.77 | 52.77 | 0.21 | 0.40% | 0 |
| Mar 28, 2025 | 52.56 | 52.56 | 52.56 | 52.56 | -1.18 | -2.20% | 0 |
| Mar 27, 2025 | 53.74 | 53.74 | 53.74 | 53.74 | -0.19 | -0.35% | 0 |
| Mar 26, 2025 | 53.93 | 53.93 | 53.93 | 53.93 | -0.78 | -1.43% | 0 |
| Mar 25, 2025 | 54.71 | 54.71 | 54.71 | 54.71 | 0.12 | 0.22% | 0 |
| Mar 24, 2025 | 54.59 | 54.59 | 54.59 | 54.59 | 1.04 | 1.94% | 0 |
| Mar 21, 2025 | 53.55 | 53.55 | 53.55 | 53.55 | -0.01 | -0.02% | 0 |
| Mar 20, 2025 | 53.56 | 53.56 | 53.56 | 53.56 | -0.12 | -0.22% | 0 |
| Mar 19, 2025 | 53.68 | 53.68 | 53.68 | 53.68 | 0.59 | 1.11% | 0 |
| Mar 18, 2025 | 53.09 | 53.09 | 53.09 | 53.09 | -0.66 | -1.23% | 0 |
| Mar 17, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 0.31 | 0.58% | 0 |
| Mar 14, 2025 | 53.44 | 53.44 | 53.44 | 53.44 | 1.16 | 2.22% | 0 |
| Mar 13, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | -0.85 | -1.60% | 0 |
| Mar 12, 2025 | 53.13 | 53.13 | 53.13 | 53.13 | 0.34 | 0.64% | 0 |
| Mar 11, 2025 | 52.79 | 52.79 | 52.79 | 52.79 | -0.37 | -0.70% | 0 |
| Mar 10, 2025 | 53.16 | 53.16 | 53.16 | 53.16 | -1.75 | -3.19% | 0 |
| Mar 7, 2025 | 54.91 | 54.91 | 54.91 | 54.91 | 0.28 | 0.51% | 0 |
| Mar 6, 2025 | 54.63 | 54.63 | 54.63 | 54.63 | -1.16 | -2.08% | 0 |
| Mar 5, 2025 | 55.79 | 55.79 | 55.79 | 55.79 | 0.70 | 1.27% | 0 |
| Mar 4, 2025 | 55.09 | 55.09 | 55.09 | 55.09 | -0.59 | -1.06% | 0 |
| Mar 3, 2025 | 55.68 | 55.68 | 55.68 | 55.68 | -1.03 | -1.82% | 0 |
| Feb 28, 2025 | 56.71 | 56.71 | 56.71 | 56.71 | 0.91 | 1.63% | 0 |
| Feb 27, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | -1.06 | -1.86% | 0 |
| Feb 26, 2025 | 56.86 | 56.86 | 56.86 | 56.86 | 0.05 | 0.09% | 0 |
| Feb 25, 2025 | 56.81 | 56.81 | 56.81 | 56.81 | -0.36 | -0.63% | 0 |
| Feb 24, 2025 | 57.17 | 57.17 | 57.17 | 57.17 | -0.39 | -0.68% | 0 |
| Feb 21, 2025 | 57.56 | 57.56 | 57.56 | 57.56 | -1.08 | -1.84% | 0 |
| Feb 20, 2025 | 58.64 | 58.64 | 58.64 | 58.64 | -0.29 | -0.49% | 0 |
| Feb 19, 2025 | 58.93 | 58.93 | 58.93 | 58.93 | 0.09 | 0.15% | 0 |
| Feb 18, 2025 | 58.84 | 58.84 | 58.84 | 58.84 | 0.08 | 0.14% | 0 |
| Feb 14, 2025 | 58.76 | 58.76 | 58.76 | 58.76 | 0.02 | 0.03% | 0 |
| Feb 13, 2025 | 58.74 | 58.74 | 58.74 | 58.74 | 0.65 | 1.12% | 0 |
| Feb 12, 2025 | 58.09 | 58.09 | 58.09 | 58.09 | -0.10 | -0.17% | 0 |
| Feb 11, 2025 | 58.19 | 58.19 | 58.19 | 58.19 | -0.06 | -0.10% | 0 |
| Feb 10, 2025 | 58.25 | 58.25 | 58.25 | 58.25 | 0.40 | 0.69% | 0 |
| Feb 7, 2025 | 57.85 | 57.85 | 57.85 | 57.85 | -0.59 | -1.01% | 0 |
| Feb 6, 2025 | 58.44 | 58.44 | 58.44 | 58.44 | 0.25 | 0.43% | 0 |
| Feb 5, 2025 | 58.19 | 58.19 | 58.19 | 58.19 | 0.21 | 0.36% | 0 |
| Feb 4, 2025 | 57.98 | 57.98 | 57.98 | 57.98 | 0.45 | 0.78% | 0 |
| Feb 3, 2025 | 57.53 | 57.53 | 57.53 | 57.53 | -0.48 | -0.83% | 0 |
| Jan 31, 2025 | 58.01 | 58.01 | 58.01 | 58.01 | -0.20 | -0.34% | 0 |
| Jan 30, 2025 | 58.21 | 58.21 | 58.21 | 58.21 | 0.20 | 0.34% | 0 |
| Jan 29, 2025 | 58.01 | 58.01 | 58.01 | 58.01 | -0.32 | -0.55% | 0 |
| Jan 28, 2025 | 58.33 | 58.33 | 58.33 | 58.33 | 0.73 | 1.27% | 0 |
| Jan 27, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | -0.93 | -1.59% | 0 |
| Jan 24, 2025 | 58.53 | 58.53 | 58.53 | 58.53 | -0.15 | -0.26% | 0 |
| Jan 23, 2025 | 58.68 | 58.68 | 58.68 | 58.68 | 0.29 | 0.50% | 0 |