Vanguard FTSE Social Inde... (VFTNX)
36.54
-1.91 (-4.97%)
At close: Apr 03, 2025, 9:30 AM
GATEW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 36.54 | 36.54 | 36.54 | 36.54 | -1.91 | -4.97% | 0 |
| Apr 2, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 0.28 | 0.73% | 0 |
| Apr 1, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 0.19 | 0.50% | 0 |
| Mar 31, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 0.15 | 0.40% | 0 |
| Mar 28, 2025 | 37.83 | 37.83 | 37.83 | 37.83 | -0.85 | -2.20% | 0 |
| Mar 27, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | -0.14 | -0.36% | 0 |
| Mar 26, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | -0.57 | -1.45% | 0 |
| Mar 25, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | 0.10 | 0.25% | 0 |
| Mar 24, 2025 | 39.29 | 39.29 | 39.29 | 39.29 | 0.74 | 1.92% | 0 |
| Mar 21, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | -0.01 | -0.03% | 0 |
| Mar 20, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | -0.09 | -0.23% | 0 |
| Mar 19, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 0.43 | 1.13% | 0 |
| Mar 18, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | -0.47 | -1.21% | 0 |
| Mar 17, 2025 | 38.69 | 38.69 | 38.69 | 38.69 | 0.22 | 0.57% | 0 |
| Mar 14, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 0.84 | 2.23% | 0 |
| Mar 13, 2025 | 37.63 | 37.63 | 37.63 | 37.63 | -0.62 | -1.62% | 0 |
| Mar 12, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 0.24 | 0.63% | 0 |
| Mar 11, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | -0.26 | -0.68% | 0 |
| Mar 10, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | -1.26 | -3.19% | 0 |
| Mar 7, 2025 | 39.53 | 39.53 | 39.53 | 39.53 | 0.20 | 0.51% | 0 |
| Mar 6, 2025 | 39.33 | 39.33 | 39.33 | 39.33 | -0.83 | -2.07% | 0 |
| Mar 5, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 0.50 | 1.26% | 0 |
| Mar 4, 2025 | 39.66 | 39.66 | 39.66 | 39.66 | -0.42 | -1.05% | 0 |
| Mar 3, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | -0.74 | -1.81% | 0 |
| Feb 28, 2025 | 40.82 | 40.82 | 40.82 | 40.82 | 0.65 | 1.62% | 0 |
| Feb 27, 2025 | 40.17 | 40.17 | 40.17 | 40.17 | -0.76 | -1.86% | 0 |
| Feb 26, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 0.03 | 0.07% | 0 |
| Feb 25, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | -0.26 | -0.63% | 0 |
| Feb 24, 2025 | 41.16 | 41.16 | 41.16 | 41.16 | -0.28 | -0.68% | 0 |
| Feb 21, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | -0.77 | -1.82% | 0 |
| Feb 20, 2025 | 42.21 | 42.21 | 42.21 | 42.21 | -0.21 | -0.50% | 0 |
| Feb 19, 2025 | 42.42 | 42.42 | 42.42 | 42.42 | 0.06 | 0.14% | 0 |
| Feb 18, 2025 | 42.36 | 42.36 | 42.36 | 42.36 | 0.06 | 0.14% | 0 |
| Feb 14, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 0.01 | 0.02% | 0 |
| Feb 13, 2025 | 42.29 | 42.29 | 42.29 | 42.29 | 0.47 | 1.12% | 0 |
| Feb 12, 2025 | 41.82 | 41.82 | 41.82 | 41.82 | -0.07 | -0.17% | 0 |
| Feb 11, 2025 | 41.89 | 41.89 | 41.89 | 41.89 | -0.04 | -0.10% | 0 |
| Feb 10, 2025 | 41.93 | 41.93 | 41.93 | 41.93 | 0.28 | 0.67% | 0 |
| Feb 7, 2025 | 41.65 | 41.65 | 41.65 | 41.65 | -0.42 | -1.00% | 0 |
| Feb 6, 2025 | 42.07 | 42.07 | 42.07 | 42.07 | 0.18 | 0.43% | 0 |
| Feb 5, 2025 | 41.89 | 41.89 | 41.89 | 41.89 | 0.15 | 0.36% | 0 |
| Feb 4, 2025 | 41.74 | 41.74 | 41.74 | 41.74 | 0.33 | 0.80% | 0 |
| Feb 3, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | -0.35 | -0.84% | 0 |
| Jan 31, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | -0.14 | -0.33% | 0 |
| Jan 30, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 0.14 | 0.34% | 0 |
| Jan 29, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | -0.23 | -0.55% | 0 |
| Jan 28, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 0.53 | 1.28% | 0 |
| Jan 27, 2025 | 41.46 | 41.46 | 41.46 | 41.46 | -0.67 | -1.59% | 0 |
| Jan 24, 2025 | 42.13 | 42.13 | 42.13 | 42.13 | -0.11 | -0.26% | 0 |
| Jan 23, 2025 | 42.24 | 42.24 | 42.24 | 42.24 | 0.21 | 0.50% | 0 |