UK markets closed

Vanguard FTSE Social Index Admiral (VFTAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
48.46+0.67 (+1.40%)
At close: 08:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202447.7947.7947.7947.7947.79-
01 May 202447.3247.3247.3247.3247.32-
30 Apr 202447.4847.4847.4847.4847.48-
29 Apr 202448.2348.2348.2348.2348.23-
26 Apr 202448.1248.1248.1248.1248.12-
25 Apr 202447.5147.5147.5147.5147.51-
24 Apr 202447.7747.7747.7747.7747.77-
23 Apr 202447.7647.7647.7647.7647.76-
22 Apr 202447.1347.1347.1347.1347.13-
19 Apr 202446.7146.7146.7146.7146.71-
18 Apr 202447.2647.2647.2647.2647.26-
17 Apr 202447.3947.3947.3947.3947.39-
16 Apr 202447.7347.7347.7347.7347.73-
15 Apr 202447.8147.8147.8147.8147.81-
12 Apr 202448.4748.4748.4748.4748.47-
11 Apr 202449.2149.2149.2149.2149.21-
10 Apr 202448.7648.7648.7648.7648.76-
09 Apr 202449.2549.2549.2549.2549.25-
08 Apr 202449.1549.1549.1549.1549.15-
05 Apr 202449.1549.1549.1549.1549.15-
04 Apr 202448.5948.5948.5948.5948.59-
03 Apr 202449.2549.2549.2549.2549.25-
02 Apr 202449.2049.2049.2049.2049.20-
01 Apr 202449.6349.6349.6349.6349.63-
28 Mar 202449.7449.7449.7449.7449.74-
27 Mar 202449.7249.7249.7249.7249.72-
26 Mar 202449.3749.3749.3749.3749.37-
25 Mar 202449.4949.4949.4949.4949.49-
22 Mar 202449.6649.6649.6649.6649.66-
21 Mar 202449.7349.7349.7349.7349.73-
20 Mar 202449.5749.5749.5749.5749.57-
19 Mar 202449.0749.0749.0749.0749.07-
18 Mar 202448.8248.8248.8248.8248.82-
15 Mar 202448.4748.4748.4748.4748.47-
15 Mar 20240.119 Dividend
14 Mar 202449.0049.0049.0049.0048.88-
13 Mar 202449.1449.1449.1449.1449.02-
12 Mar 202449.3149.3149.3149.3149.19-
11 Mar 202448.6848.6848.6848.6848.56-
08 Mar 202448.7848.7848.7848.7848.66-
07 Mar 202449.1749.1749.1749.1749.05-
06 Mar 202448.6248.6248.6248.6248.50-
05 Mar 202448.3748.3748.3748.3748.25-
04 Mar 202448.9648.9648.9648.9648.84-
01 Mar 202449.0649.0649.0649.0648.94-
29 Feb 202448.6348.6348.6348.6348.51-
28 Feb 202448.3548.3548.3548.3548.23-
27 Feb 202448.4648.4648.4648.4648.34-
26 Feb 202448.3848.3848.3848.3848.26-
23 Feb 202448.5348.5348.5348.5348.41-
22 Feb 202448.5448.5448.5448.5448.42-
21 Feb 202447.4147.4147.4147.4147.29-
20 Feb 202447.4447.4447.4447.4447.32-
16 Feb 202447.7847.7847.7847.7847.66-
15 Feb 202448.0548.0548.0548.0547.93-
14 Feb 202447.8647.8647.8647.8647.74-
13 Feb 202447.3247.3247.3247.3247.21-
12 Feb 202448.0148.0148.0148.0147.89-
09 Feb 202448.1248.1248.1248.1248.00-
08 Feb 202447.7647.7647.7647.7647.64-
07 Feb 202447.7047.7047.7047.7047.58-
06 Feb 202447.2747.2747.2747.2747.16-
05 Feb 202447.1747.1747.1747.1747.06-
02 Feb 202447.2947.2947.2947.2947.18-
01 Feb 202446.7046.7046.7046.7046.59-
31 Jan 202446.1146.1146.1146.1146.00-
30 Jan 202446.9246.9246.9246.9246.81-
29 Jan 202447.0247.0247.0247.0246.91-
26 Jan 202446.6046.6046.6046.6046.49-
25 Jan 202446.6546.6546.6546.6546.54-
24 Jan 202446.5046.5046.5046.5046.39-
23 Jan 202446.4746.4746.4746.4746.36-
22 Jan 202446.3246.3246.3246.3246.21-
19 Jan 202446.2046.2046.2046.2046.09-
18 Jan 202445.5745.5745.5745.5745.46-
17 Jan 202445.1345.1345.1345.1345.02-
16 Jan 202445.3745.3745.3745.3745.26-
12 Jan 202445.4745.4745.4745.4745.36-
11 Jan 202445.4545.4545.4545.4545.34-
10 Jan 202445.4445.4445.4445.4445.33-
09 Jan 202445.1345.1345.1345.1345.02-
08 Jan 202445.1445.1445.1445.1445.03-
05 Jan 202444.3844.3844.3844.3844.27-
04 Jan 202444.3044.3044.3044.3044.19-
03 Jan 202444.4244.4244.4244.4244.31-
02 Jan 202444.8644.8644.8644.8644.75-
29 Dec 202345.2545.2545.2545.2545.14-
28 Dec 202345.4045.4045.4045.4045.29-
27 Dec 202345.3645.3645.3645.3645.25-
26 Dec 202345.2745.2745.2745.2745.16-
22 Dec 202345.0945.0945.0945.0944.98-
21 Dec 202345.0445.0445.0445.0444.93-
20 Dec 202344.5444.5444.5444.5444.43-
19 Dec 202345.2045.2045.2045.2045.09-
18 Dec 202344.9444.9444.9444.9444.83-
15 Dec 202344.7344.7344.7344.7344.62-
15 Dec 20230.162 Dividend
14 Dec 202344.8544.8544.8544.8544.58-
13 Dec 202344.7644.7644.7644.7644.49-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...