Vanguard FTSE Social Index Admiral (VFTAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| May 03, 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
| May 02, 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
| May 01, 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
| Apr 30, 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
| Apr 29, 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
| Apr 26, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| Apr 25, 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
| Apr 24, 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
| Apr 23, 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
| Apr 22, 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| Apr 19, 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
| Apr 18, 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
| Apr 17, 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
| Apr 16, 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
| Apr 15, 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
| Apr 12, 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
| Apr 11, 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - |
| Apr 10, 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
| Apr 09, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| Apr 08, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| Apr 05, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| Apr 04, 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
| Apr 03, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| Apr 02, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| Apr 01, 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
| Mar 28, 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
| Mar 27, 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
| Mar 26, 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
| Mar 25, 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
| Mar 22, 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
| Mar 21, 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
| Mar 20, 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
| Mar 19, 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
| Mar 18, 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
| Mar 15, 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
| Mar 15, 2024 | 0.119 Dividend | |||||
| Mar 14, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.88 | - |
| Mar 13, 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.02 | - |
| Mar 12, 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.19 | - |
| Mar 11, 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.56 | - |
| Mar 08, 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.66 | - |
| Mar 07, 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.05 | - |
| Mar 06, 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.50 | - |
| Mar 05, 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.25 | - |
| Mar 04, 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.84 | - |
| Mar 01, 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 48.94 | - |
| Feb 29, 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.51 | - |
| Feb 28, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.23 | - |
| Feb 27, 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.34 | - |
| Feb 26, 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.26 | - |
| Feb 23, 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.41 | - |
| Feb 22, 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.42 | - |
| Feb 21, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.29 | - |
| Feb 20, 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.32 | - |
| Feb 16, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.66 | - |
| Feb 15, 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 47.93 | - |
| Feb 14, 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.74 | - |
| Feb 13, 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.21 | - |
| Feb 12, 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 47.89 | - |
| Feb 09, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.00 | - |
| Feb 08, 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.64 | - |
| Feb 07, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.58 | - |
| Feb 06, 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.16 | - |
| Feb 05, 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.06 | - |
| Feb 02, 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.18 | - |
| Feb 01, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.59 | - |
| Jan 31, 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.00 | - |
| Jan 30, 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.81 | - |
| Jan 29, 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 46.91 | - |
| Jan 26, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.49 | - |
| Jan 25, 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.54 | - |
| Jan 24, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.39 | - |
| Jan 23, 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.36 | - |
| Jan 22, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.21 | - |
| Jan 19, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.09 | - |
| Jan 18, 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.46 | - |
| Jan 17, 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.02 | - |
| Jan 16, 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.26 | - |
| Jan 12, 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.36 | - |
| Jan 11, 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.34 | - |
| Jan 10, 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.33 | - |
| Jan 09, 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.02 | - |
| Jan 08, 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.03 | - |
| Jan 05, 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.27 | - |
| Jan 04, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.19 | - |
| Jan 03, 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.31 | - |
| Jan 02, 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.75 | - |
| Dec 29, 2023 | 45.25 | 45.25 | 45.25 | 45.25 | 45.14 | - |
| Dec 28, 2023 | 45.40 | 45.40 | 45.40 | 45.40 | 45.29 | - |
| Dec 27, 2023 | 45.36 | 45.36 | 45.36 | 45.36 | 45.25 | - |
| Dec 26, 2023 | 45.27 | 45.27 | 45.27 | 45.27 | 45.16 | - |
| Dec 22, 2023 | 45.09 | 45.09 | 45.09 | 45.09 | 44.98 | - |
| Dec 21, 2023 | 45.04 | 45.04 | 45.04 | 45.04 | 44.93 | - |
| Dec 20, 2023 | 44.54 | 44.54 | 44.54 | 44.54 | 44.43 | - |
| Dec 19, 2023 | 45.20 | 45.20 | 45.20 | 45.20 | 45.09 | - |
| Dec 18, 2023 | 44.94 | 44.94 | 44.94 | 44.94 | 44.83 | - |
| Dec 15, 2023 | 44.73 | 44.73 | 44.73 | 44.73 | 44.62 | - |
| Dec 15, 2023 | 0.162 Dividend | |||||
| Dec 14, 2023 | 44.85 | 44.85 | 44.85 | 44.85 | 44.58 | - |
| *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.