Vanguard Financials Index Admiral VFAIX
71.07 USD +0.53 (+0.75%)
Regular-session close
Day range unavailable
58.64 52-week range 71.90
- YTD
- +6.26%
- 1 year
- +10.05%
VFAIX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 70.54 | 70.54 | 70.54 | 70.54 | -0.57 | -0.80% |
| Nov 11, 2026 | 71.11 | 71.11 | 71.11 | 71.11 | +0.34 | +0.48% |
| Nov 10, 2026 | 70.77 | 70.77 | 70.77 | 70.77 | +0.28 | +0.40% |
| Nov 9, 2026 | 70.49 | 70.49 | 70.49 | 70.49 | +1.04 | +1.50% |
| Nov 6, 2026 | 69.45 | 69.45 | 69.45 | 69.45 | -0.47 | -0.67% |
| Nov 5, 2026 | 69.92 | 69.92 | 69.92 | 69.92 | -1.98 | -2.75% |
| Nov 4, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | +2.29 | +3.29% |
| Nov 3, 2026 | 69.61 | 69.61 | 69.61 | 69.61 | -0.44 | -0.63% |
| Nov 2, 2026 | 70.05 | 70.05 | 70.05 | 70.05 | +1.25 | +1.82% |
| Oct 30, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | -0.54 | -0.78% |
| Oct 29, 2026 | 69.34 | 69.34 | 69.34 | 69.34 | +1.05 | +1.54% |
| Oct 28, 2026 | 68.29 | 68.29 | 68.29 | 68.29 | +0.20 | +0.29% |
| Oct 27, 2026 | 68.09 | 68.09 | 68.09 | 68.09 | -0.14 | -0.21% |
| Oct 26, 2026 | 68.23 | 68.23 | 68.23 | 68.23 | +0.12 | +0.18% |
| Oct 23, 2026 | 68.11 | 68.11 | 68.11 | 68.11 | -0.89 | -1.29% |
| Oct 22, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | +0.83 | +1.22% |
| Oct 21, 2026 | 68.17 | 68.17 | 68.17 | 68.17 | +0.36 | +0.53% |
| Oct 20, 2026 | 67.81 | 67.81 | 67.81 | 67.81 | +0.81 | +1.21% |
| Oct 19, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | -0.56 | -0.83% |
| Oct 16, 2026 | 67.56 | 67.56 | 67.56 | 67.56 | +0.26 | +0.39% |
| Oct 15, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | +1.00 | +1.51% |
| Oct 14, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | -0.47 | -0.70% |
| Oct 13, 2026 | 66.77 | 66.77 | 66.77 | 66.77 | -0.30 | -0.45% |
| Oct 12, 2026 | 67.07 | 67.07 | 67.07 | 67.07 | +0.35 | +0.52% |
| Oct 9, 2026 | 66.72 | 66.72 | 66.72 | 66.72 | +0.50 | +0.76% |
| Oct 8, 2026 | 66.22 | 66.22 | 66.22 | 66.22 | +0.62 | +0.95% |
| Oct 7, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | -0.37 | -0.56% |
| Oct 6, 2026 | 65.97 | 65.97 | 65.97 | 65.97 | +0.13 | +0.20% |
| Oct 5, 2026 | 65.84 | 65.84 | 65.84 | 65.84 | +0.46 | +0.70% |
| Oct 2, 2026 | 65.38 | 65.38 | 65.38 | 65.38 | +0.05 | +0.08% |
| Oct 1, 2026 | 65.33 | 65.33 | 65.33 | 65.33 | +0.16 | +0.25% |
| Sep 30, 2026 | 65.17 | 65.17 | 65.17 | 65.17 | -0.77 | -1.17% |
| Sep 29, 2026 | 65.94 | 65.94 | 65.94 | 65.94 | -0.27 | -0.41% |
| Sep 28, 2026 | 66.21 | 66.21 | 66.21 | 66.21 | -0.77 | -1.15% |
| Sep 25, 2026 | 66.98 | 66.98 | 66.98 | 66.98 | +0.37 | +0.56% |
| Sep 24, 2026 | 66.61 | 66.61 | 66.61 | 66.61 | +0.02 | +0.03% |
| Sep 23, 2026 | 66.59 | 66.59 | 66.59 | 66.59 | -0.62 | -0.92% |
| Sep 22, 2026 | 67.21 | 67.21 | 67.21 | 67.21 | -1.32 | -1.93% |
| Sep 21, 2026 | 68.53 | 68.53 | 68.53 | 68.53 | +0.20 | +0.29% |
| Sep 18, 2026 | 68.33 | 68.33 | 68.33 | 68.33 | +0.01 | +0.01% |
| Sep 17, 2026 | 68.32 | 68.32 | 68.32 | 68.32 | -0.05 | -0.07% |
| Sep 16, 2026 | 68.37 | 68.37 | 68.37 | 68.37 | -1.12 | -1.61% |
| Sep 15, 2026 | 69.49 | 69.49 | 69.49 | 69.49 | -0.31 | -0.44% |
| Sep 14, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | -0.20 | -0.29% |
| Sep 11, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | +0.39 | +0.56% |
| Sep 10, 2026 | 69.61 | 69.61 | 69.61 | 69.61 | -0.19 | -0.27% |
| Sep 9, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | -0.37 | -0.53% |
| Sep 8, 2026 | 70.17 | 70.17 | 70.17 | 70.17 | -1.04 | -1.46% |
| Sep 4, 2026 | 71.21 | 71.21 | 71.21 | 71.21 | -0.48 | -0.67% |
| Sep 3, 2026 | 71.69 | 71.69 | 71.69 | 71.69 | +1.11 | +1.57% |
| Sep 2, 2026 | 70.58 | 70.58 | 70.58 | 70.58 | +0.62 | +0.89% |
| Sep 1, 2026 | 69.96 | 69.96 | 69.96 | 69.96 | -0.66 | -0.93% |
| Aug 31, 2026 | 70.62 | 70.62 | 70.62 | 70.62 | -0.53 | -0.74% |
| Aug 28, 2026 | 71.15 | 71.15 | 71.15 | 71.15 | +0.20 | +0.28% |
| Aug 27, 2026 | 70.95 | 70.95 | 70.95 | 70.95 | -0.37 | -0.52% |
| Aug 26, 2026 | 71.32 | 71.32 | 71.32 | 71.32 | -0.06 | -0.08% |
| Aug 25, 2026 | 71.38 | 71.38 | 71.38 | 71.38 | +0.09 | +0.13% |
| Aug 24, 2026 | 71.29 | 71.29 | 71.29 | 71.29 | +0.78 | +1.11% |
| Aug 21, 2026 | 70.51 | 70.51 | 70.51 | 70.51 | +0.71 | +1.02% |
| Aug 20, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | -0.68 | -0.96% |
| Aug 19, 2026 | 70.48 | 70.48 | 70.48 | 70.48 | -0.46 | -0.65% |
| Aug 18, 2026 | 70.94 | 70.94 | 70.94 | 70.94 | +0.22 | +0.31% |
| Aug 17, 2026 | 70.72 | 70.72 | 70.72 | 70.72 | -0.75 | -1.05% |
| Aug 14, 2026 | 71.47 | 71.47 | 71.47 | 71.47 | -0.05 | -0.07% |
| Aug 13, 2026 | 71.52 | 71.52 | 71.52 | 71.52 | +0.50 | +0.70% |
65 days, newest first. Daily bars as drawn on the VFAIX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.