VFTNX Fund Historical Price Quotes NMFQS:VFTNX
Large Blend | Vanguard
$46.76
↑
$0.49 (1.06%)
Last Updated: Mar 20, 2026
VFTNX Historical Data
You're viewing historical data for Vanguard FTSE Social Index Fund Institutional Shares (VFTNX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $47.78 | $47.78 | $47.78 | $47.78 | 0 |
| 2025-12-24 | $47.75 | $47.75 | $47.75 | $47.75 | 0 |
| 2025-12-23 | $47.60 | $47.60 | $47.60 | $47.60 | 0 |
| 2025-12-22 | $47.35 | $47.35 | $47.35 | $47.35 | 0 |
| 2025-12-19 | $47.07 | $47.07 | $47.07 | $47.07 | 0 |
| 2025-12-18 | $46.71 | $46.71 | $46.71 | $46.71 | 0 |
| 2025-12-17 | $46.26 | $46.26 | $46.26 | $46.26 | 0 |
| 2025-12-16 | $46.88 | $46.88 | $46.88 | $46.88 | 0 |
| 2025-12-15 | $46.90 | $46.90 | $46.90 | $46.90 | 0 |
| 2025-12-12 | $47.03 | $47.03 | $47.03 | $47.03 | 0 |
| 2025-12-11 | $47.59 | $47.59 | $47.59 | $47.59 | 0 |
| 2025-12-10 | $47.55 | $47.55 | $47.55 | $47.55 | 0 |
| 2025-12-09 | $47.29 | $47.29 | $47.29 | $47.29 | 0 |
| 2025-12-08 | $47.32 | $47.32 | $47.32 | $47.32 | 0 |
| 2025-12-05 | $47.46 | $47.46 | $47.46 | $47.46 | 0 |
| 2025-12-04 | $47.33 | $47.33 | $47.33 | $47.33 | 0 |
| 2025-12-03 | $47.30 | $47.30 | $47.30 | $47.30 | 0 |
| 2025-12-02 | $47.18 | $47.18 | $47.18 | $47.18 | 0 |
| 2025-12-01 | $47.03 | $47.03 | $47.03 | $47.03 | 0 |
| 2025-11-28 | $47.24 | $47.24 | $47.24 | $47.24 | 0 |
| 2025-11-26 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2025-11-25 | $46.69 | $46.69 | $46.69 | $46.69 | 0 |
| 2025-11-24 | $46.24 | $46.24 | $46.24 | $46.24 | 0 |
| 2025-11-21 | $45.44 | $45.44 | $45.44 | $45.44 | 0 |
| 2025-11-20 | $44.98 | $44.98 | $44.98 | $44.98 | 0 |
| 2025-11-19 | $45.77 | $45.77 | $45.77 | $45.77 | 0 |
| 2025-11-18 | $45.57 | $45.57 | $45.57 | $45.57 | 0 |
| 2025-11-17 | $46.01 | $46.01 | $46.01 | $46.01 | 0 |
| 2025-11-14 | $46.43 | $46.43 | $46.43 | $46.43 | 0 |
| 2025-11-13 | $46.47 | $46.47 | $46.47 | $46.47 | 0 |
| 2025-11-12 | $47.34 | $47.34 | $47.34 | $47.34 | 0 |
| 2025-11-11 | $47.30 | $47.30 | $47.30 | $47.30 | 0 |
| 2025-11-10 | $47.23 | $47.23 | $47.23 | $47.23 | 0 |
| 2025-11-07 | $46.43 | $46.43 | $46.43 | $46.43 | 0 |
| 2025-11-06 | $46.44 | $46.44 | $46.44 | $46.44 | 0 |
| 2025-11-05 | $47.09 | $47.09 | $47.09 | $47.09 | 0 |
| 2025-11-04 | $46.91 | $46.91 | $46.91 | $46.91 | 0 |
| 2025-11-03 | $47.55 | $47.55 | $47.55 | $47.55 | 0 |
| 2025-10-31 | $47.43 | $47.43 | $47.43 | $47.43 | 0 |
| 2025-10-30 | $47.25 | $47.25 | $47.25 | $47.25 | 0 |
| 2025-10-29 | $47.80 | $47.80 | $47.80 | $47.80 | 0 |
| 2025-10-28 | $47.80 | $47.80 | $47.80 | $47.80 | 0 |
| 2025-10-27 | $47.59 | $47.59 | $47.59 | $47.59 | 0 |
| 2025-10-24 | $46.91 | $46.91 | $46.91 | $46.91 | 0 |
| 2025-10-23 | $46.50 | $46.50 | $46.50 | $46.50 | 0 |
| 2025-10-22 | $46.24 | $46.24 | $46.24 | $46.24 | 0 |
| 2025-10-21 | $46.55 | $46.55 | $46.55 | $46.55 | 0 |
| 2025-10-20 | $46.52 | $46.52 | $46.52 | $46.52 | 0 |
| 2025-10-17 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2025-10-16 | $45.73 | $45.73 | $45.73 | $45.73 | 0 |
| 2025-10-15 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |