Vanguard Financials Index Admiral (VFAIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
| May 16, 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | - |
| May 15, 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | - |
| May 14, 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
| May 13, 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
| May 10, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
| May 09, 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
| May 08, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
| May 07, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
| May 06, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
| May 03, 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
| May 02, 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
| May 01, 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
| Apr 30, 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
| Apr 29, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| Apr 26, 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
| Apr 25, 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
| Apr 24, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
| Apr 23, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
| Apr 22, 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
| Apr 19, 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
| Apr 18, 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
| Apr 17, 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
| Apr 16, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| Apr 15, 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
| Apr 12, 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
| Apr 11, 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
| Apr 10, 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
| Apr 09, 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
| Apr 08, 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
| Apr 05, 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
| Apr 04, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
| Apr 03, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| Apr 02, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| Apr 01, 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
| Mar 28, 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | - |
| Mar 27, 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
| Mar 26, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
| Mar 25, 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
| Mar 22, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
| Mar 21, 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | - |
| Mar 20, 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
| Mar 19, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| Mar 18, 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
| Mar 15, 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
| Mar 14, 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
| Mar 13, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
| Mar 12, 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
| Mar 11, 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
| Mar 08, 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
| Mar 07, 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
| Mar 06, 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
| Mar 05, 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
| Mar 04, 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
| Mar 01, 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
| Feb 29, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| Feb 28, 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
| Feb 27, 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| Feb 26, 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
| Feb 23, 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
| Feb 22, 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| Feb 21, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| Feb 20, 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
| Feb 16, 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
| Feb 15, 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
| Feb 14, 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
| Feb 13, 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
| Feb 12, 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
| Feb 09, 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
| Feb 08, 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
| Feb 07, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| Feb 06, 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
| Feb 05, 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| Feb 02, 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
| Feb 01, 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| Jan 31, 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| Jan 30, 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| Jan 29, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| Jan 26, 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
| Jan 25, 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
| Jan 24, 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
| Jan 23, 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
| Jan 22, 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
| Jan 19, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| Jan 18, 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| Jan 17, 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| Jan 16, 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| Jan 12, 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| Jan 11, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| Jan 10, 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| Jan 09, 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| Jan 08, 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
| Jan 05, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
| Jan 04, 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| Jan 03, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| Jan 02, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
| Dec 29, 2023 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| Dec 28, 2023 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
| Dec 27, 2023 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| Dec 26, 2023 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.