VFTAX Fund Historical Price Quotes NMFQS:VFTAX
Large Blend | Vanguard
$64.12
↓
$-0.40 (-0.62%)
Last Updated: Mar 20, 2026
VFTAX Historical Data
You're viewing historical data for Vanguard FTSE Social Index Fund Admiral (VFTAX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $66.37 | $66.37 | $66.37 | $66.37 | 0 |
| 2025-12-24 | $66.33 | $66.33 | $66.33 | $66.33 | 0 |
| 2025-12-23 | $66.12 | $66.12 | $66.12 | $66.12 | 0 |
| 2025-12-22 | $65.79 | $65.79 | $65.79 | $65.79 | 0 |
| 2025-12-19 | $65.39 | $65.39 | $65.39 | $65.39 | 0 |
| 2025-12-18 | $64.87 | $64.87 | $64.87 | $64.87 | 0 |
| 2025-12-17 | $64.25 | $64.25 | $64.25 | $64.25 | 0 |
| 2025-12-16 | $65.12 | $65.12 | $65.12 | $65.12 | 0 |
| 2025-12-15 | $65.14 | $65.14 | $65.14 | $65.14 | 0 |
| 2025-12-12 | $65.33 | $65.33 | $65.33 | $65.33 | 0 |
| 2025-12-11 | $66.11 | $66.11 | $66.11 | $66.11 | 0 |
| 2025-12-10 | $66.04 | $66.04 | $66.04 | $66.04 | 0 |
| 2025-12-09 | $65.68 | $65.68 | $65.68 | $65.68 | 0 |
| 2025-12-08 | $65.73 | $65.73 | $65.73 | $65.73 | 0 |
| 2025-12-05 | $65.93 | $65.93 | $65.93 | $65.93 | 0 |
| 2025-12-04 | $65.74 | $65.74 | $65.74 | $65.74 | 0 |
| 2025-12-03 | $65.70 | $65.70 | $65.70 | $65.70 | 0 |
| 2025-12-02 | $65.54 | $65.54 | $65.54 | $65.54 | 0 |
| 2025-12-01 | $65.33 | $65.33 | $65.33 | $65.33 | 0 |
| 2025-11-28 | $65.62 | $65.62 | $65.62 | $65.62 | 0 |
| 2025-11-26 | $65.29 | $65.29 | $65.29 | $65.29 | 0 |
| 2025-11-25 | $64.86 | $64.86 | $64.86 | $64.86 | 0 |
| 2025-11-24 | $64.23 | $64.23 | $64.23 | $64.23 | 0 |
| 2025-11-21 | $63.12 | $63.12 | $63.12 | $63.12 | 0 |
| 2025-11-20 | $62.48 | $62.48 | $62.48 | $62.48 | 0 |
| 2025-11-19 | $63.58 | $63.58 | $63.58 | $63.58 | 0 |
| 2025-11-18 | $63.30 | $63.30 | $63.30 | $63.30 | 0 |
| 2025-11-17 | $63.91 | $63.91 | $63.91 | $63.91 | 0 |
| 2025-11-14 | $64.49 | $64.49 | $64.49 | $64.49 | 0 |
| 2025-11-13 | $64.55 | $64.55 | $64.55 | $64.55 | 0 |
| 2025-11-12 | $65.75 | $65.75 | $65.75 | $65.75 | 0 |
| 2025-11-11 | $65.71 | $65.71 | $65.71 | $65.71 | 0 |
| 2025-11-10 | $65.61 | $65.61 | $65.61 | $65.61 | 0 |
| 2025-11-07 | $64.50 | $64.50 | $64.50 | $64.50 | 0 |
| 2025-11-06 | $64.52 | $64.52 | $64.52 | $64.52 | 0 |
| 2025-11-05 | $65.41 | $65.41 | $65.41 | $65.41 | 0 |
| 2025-11-04 | $65.17 | $65.17 | $65.17 | $65.17 | 0 |
| 2025-11-03 | $66.05 | $66.05 | $66.05 | $66.05 | 0 |
| 2025-10-31 | $65.89 | $65.89 | $65.89 | $65.89 | 0 |
| 2025-10-30 | $65.63 | $65.63 | $65.63 | $65.63 | 0 |
| 2025-10-29 | $66.40 | $66.40 | $66.40 | $66.40 | 0 |
| 2025-10-28 | $66.40 | $66.40 | $66.40 | $66.40 | 0 |
| 2025-10-27 | $66.11 | $66.11 | $66.11 | $66.11 | 0 |
| 2025-10-24 | $65.16 | $65.16 | $65.16 | $65.16 | 0 |
| 2025-10-23 | $64.59 | $64.59 | $64.59 | $64.59 | 0 |
| 2025-10-22 | $64.23 | $64.23 | $64.23 | $64.23 | 0 |
| 2025-10-21 | $64.66 | $64.66 | $64.66 | $64.66 | 0 |
| 2025-10-20 | $64.63 | $64.63 | $64.63 | $64.63 | 0 |
| 2025-10-17 | $63.89 | $63.89 | $63.89 | $63.89 | 0 |
| 2025-10-16 | $63.53 | $63.53 | $63.53 | $63.53 | 0 |
| 2025-10-15 | $63.90 | $63.90 | $63.90 | $63.90 | 0 |