Vanguard FTSE Social Index Fund Institutional Shs - VFTNX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
December 23, 2025	47.6	47.6	47.6	47.6	47.6
December 22, 2025	47.35	47.35	47.35	47.35	47.35
December 19, 2025	47.07	47.07	47.07	47.07	47.07
December 18, 2025	46.71	46.71	46.71	46.71	46.71
December 17, 2025	46.26	46.26	46.26	46.26	46.26
December 16, 2025	46.88	46.88	46.88	46.88	46.88
December 15, 2025	46.9	46.9	46.9	46.9	46.9
December 12, 2025	47.03	47.03	47.03	47.03	47.03
December 11, 2025	47.59	47.59	47.59	47.59	47.59
December 10, 2025	47.55	47.55	47.55	47.55	47.55
December 09, 2025	47.29	47.29	47.29	47.29	47.29
December 08, 2025	47.32	47.32	47.32	47.32	47.32
December 05, 2025	47.46	47.46	47.46	47.46	47.46
December 04, 2025	47.33	47.33	47.33	47.33	47.33
December 03, 2025	47.3	47.3	47.3	47.3	47.3
December 02, 2025	47.18	47.18	47.18	47.18	47.18
December 01, 2025	47.03	47.03	47.03	47.03	47.03
November 28, 2025	47.24	47.24	47.24	47.24	47.24
November 26, 2025	47	47	47	47	47
November 25, 2025	46.69	46.69	46.69	46.69	46.69
November 24, 2025	46.24	46.24	46.24	46.24	46.24
November 21, 2025	45.44	45.44	45.44	45.44	45.44
November 20, 2025	44.98	44.98	44.98	44.98	44.98
November 19, 2025	45.77	45.77	45.77	45.77	45.77
November 18, 2025	45.57	45.57	45.57	45.57	45.57
November 17, 2025	46.01	46.01	46.01	46.01	46.01
November 14, 2025	46.43	46.43	46.43	46.43	46.43
November 13, 2025	46.47	46.47	46.47	46.47	46.47
November 12, 2025	47.34	47.34	47.34	47.34	47.34
November 11, 2025	47.3	47.3	47.3	47.3	47.3
November 10, 2025	47.23	47.23	47.23	47.23	47.23
November 07, 2025	46.43	46.43	46.43	46.43	46.43
November 06, 2025	46.44	46.44	46.44	46.44	46.44
November 05, 2025	47.09	47.09	47.09	47.09	47.09
November 04, 2025	46.91	46.91	46.91	46.91	46.91
November 03, 2025	47.55	47.55	47.55	47.55	47.55
October 31, 2025	47.43	47.43	47.43	47.43	47.43
October 30, 2025	47.25	47.25	47.25	47.25	47.25
October 29, 2025	47.8	47.8	47.8	47.8	47.8
October 28, 2025	47.8	47.8	47.8	47.8	47.8
October 27, 2025	47.59	47.59	47.59	47.59	47.59
October 24, 2025	46.91	46.91	46.91	46.91	46.91
October 23, 2025	46.5	46.5	46.5	46.5	46.5
October 22, 2025	46.24	46.24	46.24	46.24	46.24
October 21, 2025	46.55	46.55	46.55	46.55	46.55
October 20, 2025	46.52	46.52	46.52	46.52	46.52
October 17, 2025	45.99	45.99	45.99	45.99	45.99
October 16, 2025	45.73	45.73	45.73	45.73	45.73
October 15, 2025	46	46	46	46	46
October 14, 2025	45.8	45.8	45.8	45.8	45.8
October 13, 2025	45.99	45.99	45.99	45.99	45.99
October 10, 2025	45.23	45.23	45.23	45.23	45.23
October 09, 2025	46.56	46.56	46.56	46.56	46.56
October 08, 2025	46.64	46.64	46.64	46.64	46.64
October 07, 2025	46.33	46.33	46.33	46.33	46.33
October 06, 2025	46.56	46.56	46.56	46.56	46.56
October 03, 2025	46.38	46.38	46.38	46.38	46.38
October 02, 2025	46.43	46.43	46.43	46.43	46.43
October 01, 2025	46.36	46.36	46.36	46.36	46.36
September 30, 2025	46.16	46.16	46.16	46.16	46.16

Vanguard FTSE Social Index Fund Institutional Shs (VFTNX) NASDAQ