Vanguard FTSE Social Inde... (VFTNX)
NASDAQ: VFTNX
· Real-Time Price · USD
45.12
0.15 (0.33%)
At close: Apr 28, 2025, 9:30 AM
VFTNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 0.33% | 0 |
| Sep 8, 2025 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | 0.36% | 0 |
| Sep 5, 2025 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | -0.18% | 0 |
| Sep 4, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | 0.85% | 0 |
| Sep 3, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | 0.72% | 0 |
| Sep 2, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | -0.74% | 0 |
| Aug 29, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | -0.74% | 0 |
| Aug 28, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 0.40% | 0 |
| Aug 27, 2025 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | 0.22% | 0 |
| Aug 26, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 0.41% | 0 |
| Aug 25, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | -0.40% | 0 |
| 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 |