Vanguard FTSE Social Index I VFTNX
51.61 USD -0.27 (-0.52%)
Regular-session close
Day range unavailable
42.11 52-week range 54.11
- YTD
- +9.44%
- 1 year
- +11.06%
VFTNX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 51.88 | 51.88 | 51.88 | 51.88 | -0.22 | -0.42% |
| Nov 11, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | +0.72 | +1.40% |
| Nov 10, 2026 | 51.38 | 51.38 | 51.38 | 51.38 | -0.24 | -0.46% |
| Nov 9, 2026 | 51.62 | 51.62 | 51.62 | 51.62 | +1.20 | +2.38% |
| Nov 6, 2026 | 50.42 | 50.42 | 50.42 | 50.42 | +0.19 | +0.38% |
| Nov 5, 2026 | 50.23 | 50.23 | 50.23 | 50.23 | -2.43 | -4.61% |
| Nov 4, 2026 | 52.66 | 52.66 | 52.66 | 52.66 | +1.06 | +2.05% |
| Nov 3, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | +0.25 | +0.49% |
| Nov 2, 2026 | 51.35 | 51.35 | 51.35 | 51.35 | -0.33 | -0.64% |
| Oct 30, 2026 | 51.68 | 51.68 | 51.68 | 51.68 | -1.13 | -2.14% |
| Oct 29, 2026 | 52.81 | 52.81 | 52.81 | 52.81 | -0.33 | -0.62% |
| Oct 28, 2026 | 53.14 | 53.14 | 53.14 | 53.14 | +0.15 | +0.28% |
| Oct 27, 2026 | 52.99 | 52.99 | 52.99 | 52.99 | +0.39 | +0.74% |
| Oct 26, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | +0.32 | +0.61% |
| Oct 23, 2026 | 52.28 | 52.28 | 52.28 | 52.28 | -0.29 | -0.55% |
| Oct 22, 2026 | 52.57 | 52.57 | 52.57 | 52.57 | -0.76 | -1.43% |
| Oct 21, 2026 | 53.33 | 53.33 | 53.33 | 53.33 | +0.31 | +0.58% |
| Oct 20, 2026 | 53.02 | 53.02 | 53.02 | 53.02 | +0.15 | +0.28% |
| Oct 19, 2026 | 52.87 | 52.87 | 52.87 | 52.87 | +0.33 | +0.63% |
| Oct 16, 2026 | 52.54 | 52.54 | 52.54 | 52.54 | -0.81 | -1.52% |
| Oct 15, 2026 | 53.35 | 53.35 | 53.35 | 53.35 | +0.22 | +0.41% |
| Oct 14, 2026 | 53.13 | 53.13 | 53.13 | 53.13 | -0.74 | -1.37% |
| Oct 13, 2026 | 53.87 | 53.87 | 53.87 | 53.87 | -0.02 | -0.04% |
| Oct 12, 2026 | 53.89 | 53.89 | 53.89 | 53.89 | -0.09 | -0.17% |
| Oct 9, 2026 | 53.98 | 53.98 | 53.98 | 53.98 | +0.33 | +0.62% |
| Oct 8, 2026 | 53.65 | 53.65 | 53.65 | 53.65 | -0.41 | -0.76% |
| Oct 7, 2026 | 54.06 | 54.06 | 54.06 | 54.06 | -0.05 | -0.09% |
| Oct 6, 2026 | 54.11 | 54.11 | 54.11 | 54.11 | +0.27 | +0.50% |
| Oct 5, 2026 | 53.84 | 53.84 | 53.84 | 53.84 | +0.40 | +0.75% |
| Oct 2, 2026 | 53.44 | 53.44 | 53.44 | 53.44 | +0.44 | +0.83% |
| Oct 1, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | +0.03 | +0.06% |
| Sep 30, 2026 | 52.97 | 52.97 | 52.97 | 52.97 | -0.05 | -0.09% |
| Sep 29, 2026 | 53.02 | 53.02 | 53.02 | 53.02 | -0.09 | -0.17% |
| Sep 28, 2026 | 53.11 | 53.11 | 53.11 | 53.11 | -0.46 | -0.86% |
| Sep 25, 2026 | 53.57 | 53.57 | 53.57 | 53.57 | +0.29 | +0.54% |
| Sep 24, 2026 | 53.28 | 53.28 | 53.28 | 53.28 | +0.04 | +0.08% |
| Sep 23, 2026 | 53.24 | 53.24 | 53.24 | 53.24 | -0.51 | -0.95% |
| Sep 22, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | +0.01 | +0.02% |
| Sep 21, 2026 | 53.74 | 53.74 | 53.74 | 53.74 | +0.99 | +1.88% |
| Sep 18, 2026 | 52.75 | 52.75 | 52.75 | 52.75 | -0.02 | -0.04% |
| Sep 17, 2026 | 52.77 | 52.77 | 52.77 | 52.77 | +0.70 | +1.34% |
| Sep 16, 2026 | 52.07 | 52.07 | 52.07 | 52.07 | -0.22 | -0.42% |
| Sep 15, 2026 | 52.29 | 52.29 | 52.29 | 52.29 | -0.30 | -0.57% |
| Sep 14, 2026 | 52.59 | 52.59 | 52.59 | 52.59 | -0.16 | -0.30% |
| Sep 11, 2026 | 52.75 | 52.75 | 52.75 | 52.75 | +0.44 | +0.84% |
| Sep 10, 2026 | 52.31 | 52.31 | 52.31 | 52.31 | -0.29 | -0.55% |
| Sep 9, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | -0.26 | -0.49% |
| Sep 8, 2026 | 52.86 | 52.86 | 52.86 | 52.86 | -0.37 | -0.70% |
| Sep 4, 2026 | 53.23 | 53.23 | 53.23 | 53.23 | -0.22 | -0.41% |
| Sep 3, 2026 | 53.45 | 53.45 | 53.45 | 53.45 | +0.63 | +1.19% |
| Sep 2, 2026 | 52.82 | 52.82 | 52.82 | 52.82 | +0.28 | +0.53% |
| Sep 1, 2026 | 52.54 | 52.54 | 52.54 | 52.54 | -0.45 | -0.85% |
| Aug 31, 2026 | 52.99 | 52.99 | 52.99 | 52.99 | -0.18 | -0.34% |
| Aug 28, 2026 | 53.17 | 53.17 | 53.17 | 53.17 | -0.11 | -0.21% |
| Aug 27, 2026 | 53.28 | 53.28 | 53.28 | 53.28 | +0.53 | +1.00% |
| Aug 26, 2026 | 52.75 | 52.75 | 52.75 | 52.75 | -0.08 | -0.15% |
| Aug 25, 2026 | 52.83 | 52.83 | 52.83 | 52.83 | +0.23 | +0.44% |
| Aug 24, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | -0.17 | -0.32% |
| Aug 21, 2026 | 52.77 | 52.77 | 52.77 | 52.77 | +0.30 | +0.57% |
| Aug 20, 2026 | 52.47 | 52.47 | 52.47 | 52.47 | -0.40 | -0.76% |
| Aug 19, 2026 | 52.87 | 52.87 | 52.87 | 52.87 | +0.19 | +0.36% |
| Aug 18, 2026 | 52.68 | 52.68 | 52.68 | 52.68 | -0.41 | -0.77% |
| Aug 17, 2026 | 53.09 | 53.09 | 53.09 | 53.09 | -0.34 | -0.64% |
| Aug 14, 2026 | 53.43 | 53.43 | 53.43 | 53.43 | -0.15 | -0.28% |
| Aug 13, 2026 | 53.58 | 53.58 | 53.58 | 53.58 | +0.44 | +0.83% |
65 days, newest first. Daily bars as drawn on the VFTNX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.