Yahoo

Mail

UK markets open in 4 hours 1 minute

NIKKEI 225
38,299.71
+25.66(+0.07%)
HANG SENG
18,115.20
+352.17(+1.98%)
CRUDE OIL
79.38
+0.38(+0.48%)
GOLD FUTURES
2,328.70
+17.70(+0.77%)
DOW
37,903.29
+87.37(+0.23%)
Bitcoin GBP
45,793.39
-1,979.24(-4.14%)

Money

Family finances

Who is the breadwinner in your family and does it matter?

Vanguard FTSE Social Index I (VFTNX)

Nasdaq - Nasdaq Delayed price. Currency in USD

Add to watchlist

34.06

-0.12

(-0.35%)

At close: 08:01PM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	34.06	34.06	34.06	34.06	34.06	-
30 Apr 2024	34.18	34.18	34.18	34.18	34.18	-
29 Apr 2024	34.72	34.72	34.72	34.72	34.72	-
26 Apr 2024	34.64	34.64	34.64	34.64	34.64	-
25 Apr 2024	34.20	34.20	34.20	34.20	34.20	-
24 Apr 2024	34.39	34.39	34.39	34.39	34.39	-
23 Apr 2024	34.38	34.38	34.38	34.38	34.38	-
22 Apr 2024	33.92	33.92	33.92	33.92	33.92	-
19 Apr 2024	33.62	33.62	33.62	33.62	33.62	-
18 Apr 2024	34.02	34.02	34.02	34.02	34.02	-
17 Apr 2024	34.11	34.11	34.11	34.11	34.11	-
16 Apr 2024	34.36	34.36	34.36	34.36	34.36	-
15 Apr 2024	34.41	34.41	34.41	34.41	34.41	-
12 Apr 2024	34.89	34.89	34.89	34.89	34.89	-
11 Apr 2024	35.42	35.42	35.42	35.42	35.42	-
10 Apr 2024	35.10	35.10	35.10	35.10	35.10	-
09 Apr 2024	35.45	35.45	35.45	35.45	35.45	-
08 Apr 2024	35.38	35.38	35.38	35.38	35.38	-
05 Apr 2024	35.38	35.38	35.38	35.38	35.38	-
04 Apr 2024	34.98	34.98	34.98	34.98	34.98	-
03 Apr 2024	35.45	35.45	35.45	35.45	35.45	-
02 Apr 2024	35.42	35.42	35.42	35.42	35.42	-
01 Apr 2024	35.72	35.72	35.72	35.72	35.72	-
28 Mar 2024	35.81	35.81	35.81	35.81	35.81	-
27 Mar 2024	35.79	35.79	35.79	35.79	35.79	-
26 Mar 2024	35.54	35.54	35.54	35.54	35.54	-
25 Mar 2024	35.62	35.62	35.62	35.62	35.62	-
22 Mar 2024	35.75	35.75	35.75	35.75	35.75	-
21 Mar 2024	35.79	35.79	35.79	35.79	35.79	-
20 Mar 2024	35.68	35.68	35.68	35.68	35.68	-
19 Mar 2024	35.33	35.33	35.33	35.33	35.33	-
18 Mar 2024	35.14	35.14	35.14	35.14	35.14	-
15 Mar 2024	34.89	34.89	34.89	34.89	34.89	-
15 Mar 2024	0.088 Dividend
14 Mar 2024	35.27	35.27	35.27	35.27	35.18	-
13 Mar 2024	35.37	35.37	35.37	35.37	35.28	-
12 Mar 2024	35.49	35.49	35.49	35.49	35.40	-
11 Mar 2024	35.04	35.04	35.04	35.04	34.95	-
08 Mar 2024	35.11	35.11	35.11	35.11	35.02	-
07 Mar 2024	35.40	35.40	35.40	35.40	35.31	-
06 Mar 2024	35.00	35.00	35.00	35.00	34.91	-
05 Mar 2024	34.82	34.82	34.82	34.82	34.73	-
04 Mar 2024	35.25	35.25	35.25	35.25	35.16	-
01 Mar 2024	35.31	35.31	35.31	35.31	35.22	-
29 Feb 2024	35.00	35.00	35.00	35.00	34.91	-
28 Feb 2024	34.80	34.80	34.80	34.80	34.71	-
27 Feb 2024	34.89	34.89	34.89	34.89	34.80	-
26 Feb 2024	34.82	34.82	34.82	34.82	34.73	-
23 Feb 2024	34.94	34.94	34.94	34.94	34.85	-
22 Feb 2024	34.94	34.94	34.94	34.94	34.85	-
21 Feb 2024	34.13	34.13	34.13	34.13	34.04	-
20 Feb 2024	34.15	34.15	34.15	34.15	34.06	-
16 Feb 2024	34.39	34.39	34.39	34.39	34.30	-
15 Feb 2024	34.59	34.59	34.59	34.59	34.50	-
14 Feb 2024	34.45	34.45	34.45	34.45	34.36	-
13 Feb 2024	34.06	34.06	34.06	34.06	33.98	-
12 Feb 2024	34.56	34.56	34.56	34.56	34.47	-
09 Feb 2024	34.64	34.64	34.64	34.64	34.55	-
08 Feb 2024	34.38	34.38	34.38	34.38	34.29	-
07 Feb 2024	34.34	34.34	34.34	34.34	34.25	-
06 Feb 2024	34.03	34.03	34.03	34.03	33.95	-
05 Feb 2024	33.95	33.95	33.95	33.95	33.87	-
02 Feb 2024	34.04	34.04	34.04	34.04	33.96	-
01 Feb 2024	33.62	33.62	33.62	33.62	33.54	-
31 Jan 2024	33.19	33.19	33.19	33.19	33.11	-
30 Jan 2024	33.78	33.78	33.78	33.78	33.70	-
29 Jan 2024	33.85	33.85	33.85	33.85	33.77	-
26 Jan 2024	33.54	33.54	33.54	33.54	33.46	-
25 Jan 2024	33.58	33.58	33.58	33.58	33.50	-
24 Jan 2024	33.47	33.47	33.47	33.47	33.39	-
23 Jan 2024	33.45	33.45	33.45	33.45	33.37	-
22 Jan 2024	33.34	33.34	33.34	33.34	33.26	-
19 Jan 2024	33.26	33.26	33.26	33.26	33.18	-
18 Jan 2024	32.80	32.80	32.80	32.80	32.72	-
17 Jan 2024	32.49	32.49	32.49	32.49	32.41	-
16 Jan 2024	32.66	32.66	32.66	32.66	32.58	-
12 Jan 2024	32.73	32.73	32.73	32.73	32.65	-
11 Jan 2024	32.72	32.72	32.72	32.72	32.64	-
10 Jan 2024	32.71	32.71	32.71	32.71	32.63	-
09 Jan 2024	32.48	32.48	32.48	32.48	32.40	-
08 Jan 2024	32.49	32.49	32.49	32.49	32.41	-
05 Jan 2024	31.95	31.95	31.95	31.95	31.87	-
04 Jan 2024	31.89	31.89	31.89	31.89	31.81	-
03 Jan 2024	31.98	31.98	31.98	31.98	31.90	-
02 Jan 2024	32.29	32.29	32.29	32.29	32.21	-
29 Dec 2023	32.57	32.57	32.57	32.57	32.49	-
28 Dec 2023	32.68	32.68	32.68	32.68	32.60	-
27 Dec 2023	32.65	32.65	32.65	32.65	32.57	-
26 Dec 2023	32.59	32.59	32.59	32.59	32.51	-
22 Dec 2023	32.46	32.46	32.46	32.46	32.38	-
21 Dec 2023	32.42	32.42	32.42	32.42	32.34	-
20 Dec 2023	32.06	32.06	32.06	32.06	31.98	-
19 Dec 2023	32.54	32.54	32.54	32.54	32.46	-
18 Dec 2023	32.35	32.35	32.35	32.35	32.27	-
15 Dec 2023	32.20	32.20	32.20	32.20	32.12	-
15 Dec 2023	0.119 Dividend
14 Dec 2023	32.28	32.28	32.28	32.28	32.08	-
13 Dec 2023	32.22	32.22	32.22	32.22	32.02	-
12 Dec 2023	31.79	31.79	31.79	31.79	31.59	-
11 Dec 2023	31.61	31.61	31.61	31.61	31.41	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,299.71+25.66(+0.07%)

HANG SENG18,115.20+352.17(+1.98%)

CRUDE OIL79.38+0.38(+0.48%)

GOLD FUTURES2,328.70+17.70(+0.77%)

DOW37,903.29+87.37(+0.23%)

Bitcoin GBP45,793.39-1,979.24(-4.14%)

Family finances

Vanguard FTSE Social Index I (VFTNX)

NIKKEI 225
38,299.71
+25.66(+0.07%)

HANG SENG
18,115.20
+352.17(+1.98%)

CRUDE OIL
79.38
+0.38(+0.48%)

GOLD FUTURES
2,328.70
+17.70(+0.77%)

DOW
37,903.29
+87.37(+0.23%)

Bitcoin GBP
45,793.39
-1,979.24(-4.14%)