Vanguard FTSE Social Index Fund (VFTAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
| 03 Oct 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
| 02 Oct 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| 01 Oct 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | - |
| 30 Sept 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
| 27 Sept 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
| 26 Sept 2024 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | - |
| 25 Sept 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
| 24 Sept 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
| 23 Sept 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
| 20 Sept 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
| 19 Sept 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
| 18 Sept 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
| 17 Sept 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 16 Sept 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| 13 Sept 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
| 12 Sept 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
| 11 Sept 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
| 10 Sept 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
| 09 Sept 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
| 06 Sept 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
| 05 Sept 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| 04 Sept 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
| 03 Sept 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
| 30 Aug 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| 29 Aug 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
| 28 Aug 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
| 27 Aug 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | - |
| 26 Aug 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| 23 Aug 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| 22 Aug 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | - |
| 21 Aug 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| 20 Aug 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
| 19 Aug 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
| 16 Aug 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
| 15 Aug 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | - |
| 14 Aug 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
| 13 Aug 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
| 12 Aug 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
| 09 Aug 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
| 08 Aug 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
| 07 Aug 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
| 06 Aug 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
| 05 Aug 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| 02 Aug 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
| 01 Aug 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | - |
| 31 July 2024 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | - |
| 30 July 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| 29 July 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
| 26 July 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
| 25 July 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| 24 July 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
| 23 July 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
| 22 July 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - |
| 19 July 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
| 18 July 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | - |
| 17 July 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| 16 July 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
| 15 July 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| 12 July 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | - |
| 11 July 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | - |
| 10 July 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | - |
| 09 July 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
| 08 July 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
| 05 July 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
| 03 July 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
| 02 July 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
| 01 July 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
| 28 June 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 27 June 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
| 26 June 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| 25 June 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
| 24 June 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
| 21 June 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
| 21 June 2024 | 0.15 Dividend | |||||
| 20 June 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.03 | - |
| 18 June 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.24 | - |
| 17 June 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.13 | - |
| 14 June 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.70 | - |
| 13 June 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.65 | - |
| 12 June 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.50 | - |
| 11 June 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 50.97 | - |
| 10 June 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.75 | - |
| 07 June 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.64 | - |
| 06 June 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.68 | - |
| 05 June 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.66 | - |
| 04 June 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 49.99 | - |
| 03 June 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.86 | - |
| 31 May 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.70 | - |
| 30 May 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.41 | - |
| 29 May 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.82 | - |
| 28 May 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.15 | - |
| 24 May 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.12 | - |
| 23 May 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.76 | - |
| 22 May 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.09 | - |
| 21 May 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.21 | - |
| 20 May 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.09 | - |
| 17 May 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.00 | - |
| 16 May 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 49.97 | - |
| 15 May 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.08 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.