Vanguard FTSE Social Index Fund Institutional Shs (VFTNX) NASDAQ

44.81

-0.080003(-0.18%)

Updated at September 05 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202544.8144.8144.8144.8144.810
September 04, 202544.8944.8944.8944.8944.890
September 03, 202544.5144.5144.5144.5144.510
September 02, 202544.1944.1944.1944.1944.190
August 29, 202544.5244.5244.5244.5244.520
August 28, 202544.8544.8544.8544.8544.850
August 27, 202544.6744.6744.6744.6744.670
August 26, 202544.5744.5744.5744.5744.570
August 25, 202544.3944.3944.3944.3944.390
August 22, 202544.5744.5744.5744.5744.570
August 21, 202543.8443.8443.8443.8443.840
August 20, 202544.0344.0344.0344.0344.030
August 19, 202544.244.244.244.244.20
August 18, 202544.5644.5644.5644.5644.560
August 15, 202544.5644.5644.5644.5644.560
August 14, 202544.6544.6544.6544.6544.650
August 13, 202544.6144.6144.6144.6144.610
August 12, 202544.4844.4844.4844.4844.480
August 11, 202543.9643.9643.9643.9643.960
August 08, 202544.0744.0744.0744.0744.070
August 07, 202543.743.743.743.743.70
August 06, 202543.7243.7243.7243.7243.720
August 05, 202543.3443.3443.3443.3443.340
August 04, 202543.5843.5843.5843.5843.580
August 01, 202542.8442.8442.8442.8442.840
July 31, 202543.6343.6343.6343.6343.630
July 30, 202543.7743.7743.7743.7743.770
July 29, 202543.843.843.843.843.80
July 28, 202543.9743.9743.9743.9743.970
July 25, 202543.9543.9543.9543.9543.950
July 24, 202543.7743.7743.7743.7743.770
July 23, 202543.7143.7143.7143.7143.710
July 22, 202543.4143.4143.4143.4143.410
July 21, 202543.443.443.443.443.40
July 18, 202543.3143.3143.3143.3143.310
July 17, 202543.3243.3243.3243.3243.320
July 16, 202543.0743.0743.0743.0743.070
July 15, 202542.9442.9442.9442.9442.940
July 14, 202543.0543.0543.0543.0543.050
July 11, 202543.1543.1543.1543.1543.150
July 10, 202543.1543.1543.1543.1543.150
July 09, 202543.0843.0843.0843.0843.080
July 08, 202542.7942.7942.7942.7942.790
July 07, 202542.8542.8542.8542.8542.850
July 03, 202543.2143.2143.2143.2143.210
July 02, 202542.8342.8342.8342.8342.830
July 01, 202542.642.642.642.642.60
June 30, 202542.7342.7342.7342.7342.730
June 27, 202542.4642.4642.4642.4642.460
June 26, 202542.2442.2442.2442.2442.240
June 25, 202541.941.941.941.941.90
June 24, 202541.341.341.341.341.30
June 23, 202541.341.341.341.341.30
June 20, 202540.8840.8840.8840.8840.880
June 18, 202541.1241.1241.1241.1241.120
June 17, 202541.1341.1341.1341.1341.130
June 16, 202541.541.541.541.541.50
June 13, 202541.0541.0541.0541.0541.050
June 12, 202541.5741.5741.5741.5741.570
June 11, 202541.5741.5741.5741.5741.570