Nasdaq - Delayed Quote
USD
Vanguard Financials Index Admiral (VFAIX)
68.29
+0.20
(+0.29%)
As of 8:10:26 AM EDT. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
68.29
68.29
68.29
68.29
68.29
-
Oct 27, 2026
68.09
68.09
68.09
68.09
68.09
-
Oct 26, 2026
68.23
68.23
68.23
68.23
68.23
-
Oct 23, 2026
68.11
68.11
68.11
68.11
68.11
-
Oct 22, 2026
69.00
69.00
69.00
69.00
69.00
-
Oct 21, 2026
68.17
68.17
68.17
68.17
68.17
-
Oct 20, 2026
67.81
67.81
67.81
67.81
67.81
-
Oct 19, 2026
67.00
67.00
67.00
67.00
67.00
-
Oct 16, 2026
67.56
67.56
67.56
67.56
67.56
-
Oct 15, 2026
67.30
67.30
67.30
67.30
67.30
-
Oct 14, 2026
66.30
66.30
66.30
66.30
66.30
-
Oct 13, 2026
66.77
66.77
66.77
66.77
66.77
-
Oct 12, 2026
67.07
67.07
67.07
67.07
67.07
-
Oct 9, 2026
66.72
66.72
66.72
66.72
66.72
-
Oct 8, 2026
66.22
66.22
66.22
66.22
66.22
-
Oct 7, 2026
65.60
65.60
65.60
65.60
65.60
-
Oct 6, 2026
65.97
65.97
65.97
65.97
65.97
-
Oct 5, 2026
65.84
65.84
65.84
65.84
65.84
-
Oct 2, 2026
65.38
65.38
65.38
65.38
65.38
-
Oct 1, 2026
65.33
65.33
65.33
65.33
65.33
-
Sep 30, 2026
65.17
65.17
65.17
65.17
65.17
-
Sep 29, 2026
65.94
65.94
65.94
65.94
65.94
-
Sep 28, 2026
66.21
66.21
66.21
66.21
66.21
-
Sep 25, 2026
66.98
66.98
66.98
66.98
66.98
-
Sep 24, 2026
66.61
66.61
66.61
66.61
66.61
-
Sep 23, 2026
0.224
Distribution
Fund distributions shown include income and capital gains
Sep 23, 2026
66.59
66.59
66.59
66.59
66.59
-
Sep 22, 2026
67.21
67.21
67.21
67.21
66.99
-
Sep 21, 2026
68.53
68.53
68.53
68.53
68.30
-
Sep 18, 2026
68.33
68.33
68.33
68.33
68.10
-
Sep 17, 2026
68.32
68.32
68.32
68.32
68.09
-
Sep 16, 2026
68.37
68.37
68.37
68.37
68.14
-
Sep 15, 2026
69.49
69.49
69.49
69.49
69.26
-
Sep 14, 2026
69.80
69.80
69.80
69.80
69.57
-
Sep 11, 2026
70.00
70.00
70.00
70.00
69.77
-
Sep 10, 2026
69.61
69.61
69.61
69.61
69.38
-
Sep 9, 2026
69.80
69.80
69.80
69.80
69.57
-
Sep 8, 2026
70.17
70.17
70.17
70.17
69.94
-
Sep 4, 2026
71.21
71.21
71.21
71.21
70.97
-
Sep 3, 2026
71.69
71.69
71.69
71.69
71.45
-
Sep 2, 2026
70.58
70.58
70.58
70.58
70.34
-
Sep 1, 2026
69.96
69.96
69.96
69.96
69.73
-
Aug 31, 2026
70.62
70.62
70.62
70.62
70.38
-
Aug 28, 2026
71.15
71.15
71.15
71.15
70.91
-
Aug 27, 2026
70.95
70.95
70.95
70.95
70.71
-
Aug 26, 2026
71.32
71.32
71.32
71.32
71.08
-
Aug 25, 2026
71.38
71.38
71.38
71.38
71.14
-
Aug 24, 2026
71.29
71.29
71.29
71.29
71.05
-
Aug 21, 2026
70.51
70.51
70.51
70.51
70.28
-
Aug 20, 2026
69.80
69.80
69.80
69.80
69.57
-
Aug 19, 2026
70.48
70.48
70.48
70.48
70.25
-
Aug 18, 2026
70.94
70.94
70.94
70.94
70.70
-
Aug 17, 2026
70.72
70.72
70.72
70.72
70.48
-
Aug 14, 2026
71.47
71.47
71.47
71.47
71.23
-
Aug 13, 2026
71.52
71.52
71.52
71.52
71.28
-
Aug 12, 2026
71.02
71.02
71.02
71.02
70.78
-
Aug 11, 2026
70.85
70.85
70.85
70.85
70.61
-
Aug 10, 2026
70.76
70.76
70.76
70.76
70.52
-
Aug 7, 2026
70.63
70.63
70.63
70.63
70.39
-
Aug 6, 2026
70.84
70.84
70.84
70.84
70.60
-
Aug 5, 2026
71.17
71.17
71.17
71.17
70.93
-
Aug 4, 2026
71.04
71.04
71.04
71.04
70.80
-
Aug 3, 2026
70.40
70.40
70.40
70.40
70.17
-
Jul 31, 2026
69.78
69.78
69.78
69.78
69.55
-
Jul 30, 2026
69.86
69.86
69.86
69.86
69.63
-
Jul 29, 2026
69.51
69.51
69.51
69.51
69.28
-
Jul 28, 2026
70.62
70.62
70.62
70.62
70.38
-
Jul 27, 2026
69.77
69.77
69.77
69.77
69.54
-
Jul 24, 2026
69.09
69.09
69.09
69.09
68.86
-
Jul 23, 2026
68.47
68.47
68.47
68.47
68.24
-
Jul 22, 2026
68.75
68.75
68.75
68.75
68.52
-
Jul 21, 2026
68.90
68.90
68.90
68.90
68.67
-
Jul 20, 2026
68.83
68.83
68.83
68.83
68.60
-
Jul 17, 2026
69.13
69.13
69.13
69.13
68.90
-
Jul 16, 2026
69.78
69.78
69.78
69.78
69.55
-
Jul 15, 2026
69.39
69.39
69.39
69.39
69.16
-
Jul 14, 2026
68.92
68.92
68.92
68.92
68.69
-
Jul 13, 2026
68.76
68.76
68.76
68.76
68.53
-
Jul 10, 2026
68.39
68.39
68.39
68.39
68.16
-
Jul 9, 2026
68.17
68.17
68.17
68.17
67.94
-
Jul 8, 2026
67.42
67.42
67.42
67.42
67.20
-
Jul 7, 2026
68.75
68.75
68.75
68.75
68.52
-
Jul 6, 2026
68.90
68.90
68.90
68.90
68.67
-
Jul 2, 2026
68.26
68.26
68.26
68.26
68.03
-
Jul 1, 2026
67.33
67.33
67.33
67.33
67.11
-
Jun 30, 2026
65.94
65.94
65.94
65.94
65.72
-
Jun 29, 2026
66.03
66.03
66.03
66.03
65.81
-
Jun 26, 2026
65.95
65.95
65.95
65.95
65.73
-
Jun 25, 2026
65.65
65.65
65.65
65.65
65.43
-
Jun 24, 2026
0.427
Distribution
Fund distributions shown include income and capital gains
Jun 24, 2026
65.89
65.89
65.89
65.89
65.67
-
Jun 23, 2026
66.48
66.48
66.48
66.48
65.83
-
Jun 22, 2026
66.20
66.20
66.20
66.20
65.56
-
Jun 18, 2026
65.86
65.86
65.86
65.86
65.22
-
Jun 17, 2026
66.34
66.34
66.34
66.34
65.69
-
Jun 16, 2026
66.77
66.77
66.77
66.77
66.12
-
Jun 15, 2026
65.83
65.83
65.83
65.83
65.19
-
Jun 12, 2026
65.65
65.65
65.65
65.65
65.01
-
Jun 11, 2026
64.77
64.77
64.77
64.77
64.14
-
Jun 10, 2026
64.22
64.22
64.22
64.22
63.59
-
Jun 9, 2026
64.52
64.52
64.52
64.52
63.89
-
Jun 8, 2026
63.84
63.84
63.84
63.84
63.22
-
Jun 5, 2026
64.17
64.17
64.17
64.17
63.55
-
Jun 4, 2026
64.09
64.09
64.09
64.09
63.47
-
Jun 3, 2026
62.41
62.41
62.41
62.41
61.80
-
Jun 2, 2026
63.28
63.28
63.28
63.28
62.66
-
Jun 1, 2026
63.26
63.26
63.26
63.26
62.64
-
May 29, 2026
63.45
63.45
63.45
63.45
62.83
-
May 28, 2026
63.11
63.11
63.11
63.11
62.50
-
May 27, 2026
63.29
63.29
63.29
63.29
62.67
-
May 26, 2026
63.81
63.81
63.81
63.81
63.19
-
May 22, 2026
63.82
63.82
63.82
63.82
63.20
-
May 21, 2026
63.68
63.68
63.68
63.68
63.06
-
May 20, 2026
63.53
63.53
63.53
63.53
62.91
-
May 19, 2026
62.79
62.79
62.79
62.79
62.18
-
May 18, 2026
63.54
63.54
63.54
63.54
62.92
-
May 15, 2026
62.80
62.80
62.80
62.80
62.19
-
May 14, 2026
63.05
63.05
63.05
63.05
62.44
-
May 13, 2026
62.66
62.66
62.66
62.66
62.05
-
May 12, 2026
63.37
63.37
63.37
63.37
62.75
-
May 11, 2026
63.01
63.01
63.01
63.01
62.40
-
May 8, 2026
63.24
63.24
63.24
63.24
62.62
-
May 7, 2026
63.55
63.55
63.55
63.55
62.93
-
May 6, 2026
63.94
63.94
63.94
63.94
63.32
-
May 5, 2026
63.63
63.63
63.63
63.63
63.01
-
May 4, 2026
63.53
63.53
63.53
63.53
62.91
-
May 1, 2026
63.98
63.98
63.98
63.98
63.36
-
Apr 30, 2026
64.23
64.23
64.23
64.23
63.60
-
Apr 29, 2026
63.91
63.91
63.91
63.91
63.29
-
Apr 28, 2026
63.99
63.99
63.99
63.99
63.37
-
Apr 27, 2026
63.91
63.91
63.91
63.91
63.29
-
Apr 24, 2026
63.48
63.48
63.48
63.48
62.86
-
Apr 23, 2026
63.89
63.89
63.89
63.89
63.27
-
Apr 22, 2026
64.38
64.38
64.38
64.38
63.75
-
Apr 21, 2026
64.49
64.49
64.49
64.49
63.86
-
Apr 20, 2026
64.92
64.92
64.92
64.92
64.29
-
Apr 17, 2026
64.69
64.69
64.69
64.69
64.06
-
Apr 16, 2026
64.07
64.07
64.07
64.07
63.45
-
Apr 15, 2026
64.22
64.22
64.22
64.22
63.59
-
Apr 14, 2026
63.71
63.71
63.71
63.71
63.09
-
Apr 13, 2026
63.52
63.52
63.52
63.52
62.90
-
Apr 10, 2026
62.43
62.43
62.43
62.43
61.82
-
Apr 9, 2026
63.09
63.09
63.09
63.09
62.48
-
Apr 8, 2026
62.88
62.88
62.88
62.88
62.27
-
Apr 7, 2026
61.24
61.24
61.24
61.24
60.64
-
Apr 6, 2026
61.24
61.24
61.24
61.24
60.64
-
Apr 2, 2026
60.78
60.78
60.78
60.78
60.19
-
Apr 1, 2026
60.56
60.56
60.56
60.56
59.97
-
Mar 31, 2026
60.55
60.55
60.55
60.55
59.96
-
Mar 30, 2026
59.26
59.26
59.26
59.26
58.68
-
Mar 27, 2026
58.64
58.64
58.64
58.64
58.07
-
Mar 26, 2026
60.15
60.15
60.15
60.15
59.56
-
Mar 25, 2026
60.47
60.47
60.47
60.47
59.88
-
Mar 24, 2026
0.19
Distribution
Fund distributions shown include income and capital gains
Mar 24, 2026
60.37
60.37
60.37
60.37
59.78
-
Mar 23, 2026
60.51
60.51
60.51
60.51
59.73
-
Mar 20, 2026
59.91
59.91
59.91
59.91
59.14
-
Mar 19, 2026
59.85
59.85
59.85
59.85
59.08
-
Mar 18, 2026
59.83
59.83
59.83
59.83
59.06
-
Mar 17, 2026
60.57
60.57
60.57
60.57
59.79
-
Mar 16, 2026
60.23
60.23
60.23
60.23
59.46
-
Mar 13, 2026
59.74
59.74
59.74
59.74
58.97
-
Mar 12, 2026
59.72
59.72
59.72
59.72
58.95
-
Mar 11, 2026
60.71
60.71
60.71
60.71
59.93
-
Mar 10, 2026
61.24
61.24
61.24
61.24
60.45
-
Mar 9, 2026
61.55
61.55
61.55
61.55
60.76
-
Mar 6, 2026
61.87
61.87
61.87
61.87
61.08
-
Mar 5, 2026
62.79
62.79
62.79
62.79
61.98
-
Mar 4, 2026
63.19
63.19
63.19
63.19
62.38
-
Mar 3, 2026
62.83
62.83
62.83
62.83
62.02
-
Mar 2, 2026
63.00
63.00
63.00
63.00
62.19
-
Feb 27, 2026
62.95
62.95
62.95
62.95
62.14
-
Feb 26, 2026
64.39
64.39
64.39
64.39
63.56
-
Feb 25, 2026
63.60
63.60
63.60
63.60
62.78
-
Feb 24, 2026
62.54
62.54
62.54
62.54
61.74
-
Feb 23, 2026
62.23
62.23
62.23
62.23
61.43
-
Feb 20, 2026
64.46
64.46
64.46
64.46
63.63
-
Feb 19, 2026
64.08
64.08
64.08
64.08
63.26
-
Feb 18, 2026
64.63
64.63
64.63
64.63
63.80
-
Feb 17, 2026
64.14
64.14
64.14
64.14
63.32
-
Feb 13, 2026
63.57
63.57
63.57
63.57
62.75
-
Feb 12, 2026
63.56
63.56
63.56
63.56
62.74
-
Feb 11, 2026
64.86
64.86
64.86
64.86
64.03
-
Feb 10, 2026
65.86
65.86
65.86
65.86
65.01
-
Feb 9, 2026
66.35
66.35
66.35
66.35
65.50
-
Feb 6, 2026
66.69
66.69
66.69
66.69
65.83
-
Feb 5, 2026
65.49
65.49
65.49
65.49
64.65
-
Feb 4, 2026
66.27
66.27
66.27
66.27
65.42
-
Feb 3, 2026
65.73
65.73
65.73
65.73
64.89
-
Feb 2, 2026
66.29
66.29
66.29
66.29
65.44
-
Jan 30, 2026
65.62
65.62
65.62
65.62
64.78
-
Jan 29, 2026
65.87
65.87
65.87
65.87
65.02
-
Jan 28, 2026
65.17
65.17
65.17
65.17
64.33
-
Jan 27, 2026
65.23
65.23
65.23
65.23
64.39
-
Jan 26, 2026
65.66
65.66
65.66
65.66
64.82
-
Jan 23, 2026
65.27
65.27
65.27
65.27
64.43
-
Jan 22, 2026
66.27
66.27
66.27
66.27
65.42
-
Jan 21, 2026
65.85
65.85
65.85
65.85
65.00
-
Jan 20, 2026
65.38
65.38
65.38
65.38
64.54
-
Jan 16, 2026
66.83
66.83
66.83
66.83
65.97
-
Jan 15, 2026
66.78
66.78
66.78
66.78
65.92
-
Jan 14, 2026
66.41
66.41
66.41
66.41
65.56
-
Jan 13, 2026
66.47
66.47
66.47
66.47
65.62
-
Jan 12, 2026
67.67
67.67
67.67
67.67
66.80
-
Jan 9, 2026
68.24
68.24
68.24
68.24
67.36
-
Jan 8, 2026
68.47
68.47
68.47
68.47
67.59
-
Jan 7, 2026
68.04
68.04
68.04
68.04
67.17
-
Jan 6, 2026
68.98
68.98
68.98
68.98
68.09
-
Jan 5, 2026
68.63
68.63
68.63
68.63
67.75
-
Jan 2, 2026
67.14
67.14
67.14
67.14
66.28
-
Dec 31, 2025
66.88
66.88
66.88
66.88
66.02
-
Dec 30, 2025
67.41
67.41
67.41
67.41
66.54
-
Dec 29, 2025
67.64
67.64
67.64
67.64
66.77
-
Dec 26, 2025
68.00
68.00
68.00
68.00
67.13
-
Dec 24, 2025
68.14
68.14
68.14
68.14
67.26
-
Dec 23, 2025
67.81
67.81
67.81
67.81
66.94
-
Dec 22, 2025
67.76
67.76
67.76
67.76
66.89
-
Dec 19, 2025
66.96
66.96
66.96
66.96
66.10
-
Dec 18, 2025
66.57
66.57
66.57
66.57
65.71
-
Dec 17, 2025
0.338
Distribution
Fund distributions shown include income and capital gains
Dec 17, 2025
66.60
66.60
66.60
66.60
65.74
-
Dec 16, 2025
66.98
66.98
66.98
66.98
65.79
-
Dec 15, 2025
67.36
67.36
67.36
67.36
66.16
-
Dec 12, 2025
67.34
67.34
67.34
67.34
66.14
-
Dec 11, 2025
67.32
67.32
67.32
67.32
66.12
-
Dec 10, 2025
66.17
66.17
66.17
66.17
64.99
-
Dec 9, 2025
65.30
65.30
65.30
65.30
64.14
-
Dec 8, 2025
65.45
65.45
65.45
65.45
64.28
-
Dec 5, 2025
65.70
65.70
65.70
65.70
64.53
-
Dec 4, 2025
65.67
65.67
65.67
65.67
64.50
-
Dec 3, 2025
65.51
65.51
65.51
65.51
64.34
-
Dec 2, 2025
64.64
64.64
64.64
64.64
63.49
-
Dec 1, 2025
64.70
64.70
64.70
64.70
63.55
-
Nov 28, 2025
65.17
65.17
65.17
65.17
64.01
-
Nov 26, 2025
64.74
64.74
64.74
64.74
63.59
-
Nov 25, 2025
64.29
64.29
64.29
64.29
63.14
-
Nov 24, 2025
63.41
63.41
63.41
63.41
62.28
-
Nov 21, 2025
63.12
63.12
63.12
63.12
61.99
-
Nov 20, 2025
62.32
62.32
62.32
62.32
61.21
-
Nov 19, 2025
62.90
62.90
62.90
62.90
61.78
-
Nov 18, 2025
62.62
62.62
62.62
62.62
61.50
-
Nov 17, 2025
62.69
62.69
62.69
62.69
61.57
-
Nov 14, 2025
64.01
64.01
64.01
64.01
62.87
-
Nov 13, 2025
64.58
64.58
64.58
64.58
63.43
-
Nov 12, 2025
65.53
65.53
65.53
65.53
64.36
-
Nov 11, 2025
64.97
64.97
64.97
64.97
63.81
-
Nov 10, 2025
64.68
64.68
64.68
64.68
63.53
-
Nov 7, 2025
64.43
64.43
64.43
64.43
63.28
-
Nov 6, 2025
63.91
63.91
63.91
63.91
62.77
-
Nov 5, 2025
64.20
64.20
64.20
64.20
63.06
-
Nov 4, 2025
63.97
63.97
63.97
63.97
62.83
-
Nov 3, 2025
63.70
63.70
63.70
63.70
62.56
-
Oct 31, 2025
63.90
63.90
63.90
63.90
62.76
-
Oct 30, 2025
63.73
63.73
63.73
63.73
62.59
-
Oct 29, 2025
63.58
63.58
63.58
63.58
62.45
-
