Nasdaq - Delayed Quote
USD
Vanguard FTSE Social Index I (VFTNX)
51.35
-0.33
(-0.64%)
At close: 8:07:20 PM EST
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
Nov 2, 2026
51.35
51.35
51.35
51.35
51.35
-
Oct 30, 2026
51.68
51.68
51.68
51.68
51.68
-
Oct 29, 2026
52.81
52.81
52.81
52.81
52.81
-
Oct 28, 2026
53.14
53.14
53.14
53.14
53.14
-
Oct 27, 2026
52.99
52.99
52.99
52.99
52.99
-
Oct 26, 2026
52.60
52.60
52.60
52.60
52.60
-
Oct 23, 2026
52.28
52.28
52.28
52.28
52.28
-
Oct 22, 2026
52.57
52.57
52.57
52.57
52.57
-
Oct 21, 2026
53.33
53.33
53.33
53.33
53.33
-
Oct 20, 2026
53.02
53.02
53.02
53.02
53.02
-
Oct 19, 2026
52.87
52.87
52.87
52.87
52.87
-
Oct 16, 2026
52.54
52.54
52.54
52.54
52.54
-
Oct 15, 2026
53.35
53.35
53.35
53.35
53.35
-
Oct 14, 2026
53.13
53.13
53.13
53.13
53.13
-
Oct 13, 2026
53.87
53.87
53.87
53.87
53.87
-
Oct 12, 2026
53.89
53.89
53.89
53.89
53.89
-
Oct 9, 2026
53.98
53.98
53.98
53.98
53.98
-
Oct 8, 2026
53.65
53.65
53.65
53.65
53.65
-
Oct 7, 2026
54.06
54.06
54.06
54.06
54.06
-
Oct 6, 2026
54.11
54.11
54.11
54.11
54.11
-
Oct 5, 2026
53.84
53.84
53.84
53.84
53.84
-
Oct 2, 2026
53.44
53.44
53.44
53.44
53.44
-
Oct 1, 2026
53.00
53.00
53.00
53.00
53.00
-
Sep 30, 2026
52.97
52.97
52.97
52.97
52.97
-
Sep 29, 2026
53.02
53.02
53.02
53.02
53.02
-
Sep 28, 2026
53.11
53.11
53.11
53.11
53.11
-
Sep 25, 2026
53.57
53.57
53.57
53.57
53.57
-
Sep 24, 2026
53.28
53.28
53.28
53.28
53.28
-
Sep 23, 2026
53.24
53.24
53.24
53.24
53.24
-
Sep 22, 2026
53.75
53.75
53.75
53.75
53.75
-
Sep 21, 2026
53.74
53.74
53.74
53.74
53.74
-
Sep 18, 2026
0.124
Distribution
Fund distributions shown include income and capital gains
Sep 18, 2026
52.75
52.75
52.75
52.75
52.75
-
Sep 17, 2026
52.77
52.77
52.77
52.77
52.65
-
Sep 16, 2026
52.07
52.07
52.07
52.07
51.95
-
Sep 15, 2026
52.29
52.29
52.29
52.29
52.17
-
Sep 14, 2026
52.59
52.59
52.59
52.59
52.47
-
Sep 11, 2026
52.75
52.75
52.75
52.75
52.63
-
Sep 10, 2026
52.31
52.31
52.31
52.31
52.19
-
Sep 9, 2026
52.60
52.60
52.60
52.60
52.48
-
Sep 8, 2026
52.86
52.86
52.86
52.86
52.74
-
Sep 4, 2026
53.23
53.23
53.23
53.23
53.10
-
Sep 3, 2026
53.45
53.45
53.45
53.45
53.32
-
Sep 2, 2026
52.82
52.82
52.82
52.82
52.70
-
Sep 1, 2026
52.54
52.54
52.54
52.54
52.42
-
Aug 31, 2026
52.99
52.99
52.99
52.99
52.87
-
Aug 28, 2026
53.17
53.17
53.17
53.17
53.05
-
Aug 27, 2026
53.28
53.28
53.28
53.28
53.15
-
Aug 26, 2026
52.75
52.75
52.75
52.75
52.63
-
Aug 25, 2026
52.83
52.83
52.83
52.83
52.71
-
Aug 24, 2026
52.60
52.60
52.60
52.60
52.48
-
Aug 21, 2026
52.77
52.77
52.77
52.77
52.65
-
Aug 20, 2026
52.47
52.47
52.47
52.47
52.35
-
Aug 19, 2026
52.87
52.87
52.87
52.87
52.75
-
Aug 18, 2026
52.68
52.68
52.68
52.68
52.56
-
Aug 17, 2026
53.09
53.09
53.09
53.09
52.97
-
Aug 14, 2026
53.43
53.43
53.43
53.43
53.30
-
Aug 13, 2026
53.58
53.58
53.58
53.58
53.45
-
Aug 12, 2026
53.14
53.14
53.14
53.14
53.02
-
Aug 11, 2026
53.02
53.02
53.02
53.02
52.90
-
Aug 10, 2026
53.26
53.26
53.26
53.26
53.13
-
Aug 7, 2026
53.34
53.34
53.34
53.34
53.21
-
Aug 6, 2026
52.94
52.94
52.94
52.94
52.82
-
Aug 5, 2026
53.02
53.02
53.02
53.02
52.90
-
Aug 4, 2026
53.10
53.10
53.10
53.10
52.98
-
Aug 3, 2026
52.16
52.16
52.16
52.16
52.04
-
Jul 31, 2026
51.30
51.30
51.30
51.30
51.18
-
Jul 30, 2026
50.93
50.93
50.93
50.93
50.81
-
Jul 29, 2026
49.97
49.97
49.97
49.97
49.85
-
Jul 28, 2026
50.75
50.75
50.75
50.75
50.63
-
Jul 27, 2026
50.59
50.59
50.59
50.59
50.47
-
Jul 24, 2026
50.56
50.56
50.56
50.56
50.44
-
Jul 23, 2026
50.55
50.55
50.55
50.55
50.43
-
Jul 22, 2026
51.41
51.41
51.41
51.41
51.29
-
Jul 21, 2026
51.56
51.56
51.56
51.56
51.44
-
Jul 20, 2026
51.07
51.07
51.07
51.07
50.95
-
Jul 17, 2026
51.14
51.14
51.14
51.14
51.02
-
Jul 16, 2026
51.77
51.77
51.77
51.77
51.65
-
Jul 15, 2026
52.13
52.13
52.13
52.13
52.01
-
Jul 14, 2026
51.86
51.86
51.86
51.86
51.74
-
Jul 13, 2026
51.55
51.55
51.55
51.55
51.43
-
Jul 10, 2026
52.05
52.05
52.05
52.05
51.93
-
Jul 9, 2026
51.83
51.83
51.83
51.83
51.71
-
Jul 8, 2026
51.28
51.28
51.28
51.28
51.16
-
Jul 7, 2026
51.39
51.39
51.39
51.39
51.27
-
Jul 6, 2026
51.66
51.66
51.66
51.66
51.54
-
Jul 2, 2026
51.24
51.24
51.24
51.24
51.12
-
Jul 1, 2026
51.33
51.33
51.33
51.33
51.21
-
Jun 30, 2026
51.35
51.35
51.35
51.35
51.23
-
Jun 29, 2026
50.89
50.89
50.89
50.89
50.77
-
Jun 26, 2026
50.17
50.17
50.17
50.17
50.05
-
Jun 25, 2026
50.15
50.15
50.15
50.15
50.03
-
Jun 24, 2026
50.26
50.26
50.26
50.26
50.14
-
Jun 23, 2026
50.35
50.35
50.35
50.35
50.23
-
Jun 22, 2026
51.18
51.18
51.18
51.18
51.06
-
Jun 18, 2026
0.115
Distribution
Fund distributions shown include income and capital gains
Jun 18, 2026
51.48
51.48
51.48
51.48
51.36
-
Jun 17, 2026
50.88
50.88
50.88
50.88
50.65
-
Jun 16, 2026
51.56
51.56
51.56
51.56
51.32
-
Jun 15, 2026
51.97
51.97
51.97
51.97
51.73
-
Jun 12, 2026
50.92
50.92
50.92
50.92
50.69
-
Jun 11, 2026
50.71
50.71
50.71
50.71
50.48
-
Jun 10, 2026
49.76
49.76
49.76
49.76
49.53
-
Jun 9, 2026
50.65
50.65
50.65
50.65
50.42
-
Jun 8, 2026
50.87
50.87
50.87
50.87
50.64
-
Jun 5, 2026
50.66
50.66
50.66
50.66
50.43
-
Jun 4, 2026
52.28
52.28
52.28
52.28
52.04
-
Jun 3, 2026
52.07
52.07
52.07
52.07
51.83
-
Jun 2, 2026
52.53
52.53
52.53
52.53
52.29
-
Jun 1, 2026
52.52
52.52
52.52
52.52
52.28
-
May 29, 2026
52.26
52.26
52.26
52.26
52.02
-
May 28, 2026
52.06
52.06
52.06
52.06
51.82
-
May 27, 2026
51.67
51.67
51.67
51.67
51.43
-
May 26, 2026
51.63
51.63
51.63
51.63
51.39
-
May 22, 2026
51.23
51.23
51.23
51.23
50.99
-
May 21, 2026
51.06
51.06
51.06
51.06
50.82
-
May 20, 2026
50.93
50.93
50.93
50.93
50.70
-
May 19, 2026
50.26
50.26
50.26
50.26
50.03
-
May 18, 2026
50.62
50.62
50.62
50.62
50.39
-
May 15, 2026
50.71
50.71
50.71
50.71
50.48
-
May 14, 2026
51.37
51.37
51.37
51.37
51.13
-
May 13, 2026
50.95
50.95
50.95
50.95
50.72
-
May 12, 2026
50.56
50.56
50.56
50.56
50.33
-
May 11, 2026
50.70
50.70
50.70
50.70
50.47
-
May 8, 2026
50.70
50.70
50.70
50.70
50.47
-
May 7, 2026
50.17
50.17
50.17
50.17
49.94
-
May 6, 2026
50.28
50.28
50.28
50.28
50.05
-
May 5, 2026
49.41
49.41
49.41
49.41
49.18
-
May 4, 2026
48.96
48.96
48.96
48.96
48.73
-
May 1, 2026
49.14
49.14
49.14
49.14
48.91
-
Apr 30, 2026
48.87
48.87
48.87
48.87
48.64
-
Apr 29, 2026
48.47
48.47
48.47
48.47
48.25
-
Apr 28, 2026
48.48
48.48
48.48
48.48
48.26
-
Apr 27, 2026
48.80
48.80
48.80
48.80
48.58
-
Apr 24, 2026
48.70
48.70
48.70
48.70
48.48
-
Apr 23, 2026
48.18
48.18
48.18
48.18
47.96
-
Apr 22, 2026
48.54
48.54
48.54
48.54
48.32
-
Apr 21, 2026
47.97
47.97
47.97
47.97
47.75
-
Apr 20, 2026
48.25
48.25
48.25
48.25
48.03
-
Apr 17, 2026
48.36
48.36
48.36
48.36
48.14
-
Apr 16, 2026
47.69
47.69
47.69
47.69
47.47
-
Apr 15, 2026
47.56
47.56
47.56
47.56
47.34
-
Apr 14, 2026
47.00
47.00
47.00
47.00
46.78
-
Apr 13, 2026
46.30
46.30
46.30
46.30
46.09
-
Apr 10, 2026
45.74
45.74
45.74
45.74
45.53
-
Apr 9, 2026
45.75
45.75
45.75
45.75
45.54
-
Apr 8, 2026
45.45
45.45
45.45
45.45
45.24
-
Apr 7, 2026
44.22
44.22
44.22
44.22
44.02
-
Apr 6, 2026
44.17
44.17
44.17
44.17
43.97
-
Apr 2, 2026
43.97
43.97
43.97
43.97
43.77
-
Apr 1, 2026
43.90
43.90
43.90
43.90
43.70
-
Mar 31, 2026
43.50
43.50
43.50
43.50
43.30
-
Mar 30, 2026
42.11
42.11
42.11
42.11
41.92
-
Mar 27, 2026
42.24
42.24
42.24
42.24
42.05
-
Mar 26, 2026
43.13
43.13
43.13
43.13
42.93
-
Mar 25, 2026
43.98
43.98
43.98
43.98
43.78
-
Mar 24, 2026
43.72
43.72
43.72
43.72
43.52
-
Mar 23, 2026
44.03
44.03
44.03
44.03
43.83
-
Mar 20, 2026
0.119
Distribution
Fund distributions shown include income and capital gains
Mar 20, 2026
43.53
43.53
43.53
43.53
43.33
-
Mar 19, 2026
44.32
44.32
44.32
44.32
44.00
-
Mar 18, 2026
44.47
44.47
44.47
44.47
44.15
-
Mar 17, 2026
45.14
45.14
45.14
45.14
44.81
-
Mar 16, 2026
45.01
45.01
45.01
45.01
44.68
-
Mar 13, 2026
44.53
44.53
44.53
44.53
44.21
-
Mar 12, 2026
44.85
44.85
44.85
44.85
44.52
-
Mar 11, 2026
45.65
45.65
45.65
45.65
45.32
-
Mar 10, 2026
45.70
45.70
45.70
45.70
45.37
-
Mar 9, 2026
45.77
45.77
45.77
45.77
45.44
-
Mar 6, 2026
45.35
45.35
45.35
45.35
45.02
-
Mar 5, 2026
46.00
46.00
46.00
46.00
45.67
-
Mar 4, 2026
46.16
46.16
46.16
46.16
45.82
-
Mar 3, 2026
45.77
45.77
45.77
45.77
45.44
-
Mar 2, 2026
46.17
46.17
46.17
46.17
45.83
-
Feb 27, 2026
46.16
46.16
46.16
46.16
45.82
-
Feb 26, 2026
46.45
46.45
46.45
46.45
46.11
-
Feb 25, 2026
46.76
46.76
46.76
46.76
46.42
-
Feb 24, 2026
46.27
46.27
46.27
46.27
45.93
-
Feb 23, 2026
45.90
45.90
45.90
45.90
45.57
-
Feb 20, 2026
46.48
46.48
46.48
46.48
46.14
-
Feb 19, 2026
46.11
46.11
46.11
46.11
45.77
-
Feb 18, 2026
46.29
46.29
46.29
46.29
45.95
-
Feb 17, 2026
45.99
45.99
45.99
45.99
45.66
-
Feb 13, 2026
45.91
45.91
45.91
45.91
45.58
-
Feb 12, 2026
45.95
45.95
45.95
45.95
45.62
-
Feb 11, 2026
46.80
46.80
46.80
46.80
46.46
-
Feb 10, 2026
46.88
46.88
46.88
46.88
46.54
-
Feb 9, 2026
47.06
47.06
47.06
47.06
46.72
-
Feb 6, 2026
46.81
46.81
46.81
46.81
46.47
-
Feb 5, 2026
45.93
45.93
45.93
45.93
45.60
-
Feb 4, 2026
46.57
46.57
46.57
46.57
46.23
-
Feb 3, 2026
46.87
46.87
46.87
46.87
46.53
-
Feb 2, 2026
47.54
47.54
47.54
47.54
47.19
-
Jan 30, 2026
47.29
47.29
47.29
47.29
46.95
-
Jan 29, 2026
47.56
47.56
47.56
47.56
47.21
-
Jan 28, 2026
47.75
47.75
47.75
47.75
47.40
-
Jan 27, 2026
47.72
47.72
47.72
47.72
47.37
-
Jan 26, 2026
47.54
47.54
47.54
47.54
47.19
-
Jan 23, 2026
47.27
47.27
47.27
47.27
46.93
-
Jan 22, 2026
47.22
47.22
47.22
47.22
46.88
-
Jan 21, 2026
46.87
46.87
46.87
46.87
46.53
-
Jan 20, 2026
46.34
46.34
46.34
46.34
46.00
-
Jan 16, 2026
47.37
47.37
47.37
47.37
47.03
-
Jan 15, 2026
47.42
47.42
47.42
47.42
47.07
-
Jan 14, 2026
47.33
47.33
47.33
47.33
46.99
-
Jan 13, 2026
47.70
47.70
47.70
47.70
47.35
-
Jan 12, 2026
47.89
47.89
47.89
47.89
47.54
-
Jan 9, 2026
47.87
47.87
47.87
47.87
47.52
-
Jan 8, 2026
47.61
47.61
47.61
47.61
47.26
-
Jan 7, 2026
47.71
47.71
47.71
47.71
47.36
-
Jan 6, 2026
47.75
47.75
47.75
47.75
47.40
-
Jan 5, 2026
47.43
47.43
47.43
47.43
47.08
-
Jan 2, 2026
47.15
47.15
47.15
47.15
46.81
-
Dec 31, 2025
47.16
47.16
47.16
47.16
46.82
-
Dec 30, 2025
47.50
47.50
47.50
47.50
47.15
-
Dec 29, 2025
47.57
47.57
47.57
47.57
47.22
-
Dec 26, 2025
47.78
47.78
47.78
47.78
47.43
-
Dec 24, 2025
47.75
47.75
47.75
47.75
47.40
-
Dec 23, 2025
47.60
47.60
47.60
47.60
47.25
-
Dec 22, 2025
47.35
47.35
47.35
47.35
47.01
-
Dec 19, 2025
0.111
Distribution
Fund distributions shown include income and capital gains
Dec 19, 2025
47.07
47.07
47.07
47.07
46.73
-
Dec 18, 2025
46.71
46.71
46.71
46.71
46.26
-
Dec 17, 2025
46.26
46.26
46.26
46.26
45.81
-
Dec 16, 2025
46.88
46.88
46.88
46.88
46.43
-
Dec 15, 2025
46.90
46.90
46.90
46.90
46.45
-
Dec 12, 2025
47.03
47.03
47.03
47.03
46.58
-
Dec 11, 2025
47.59
47.59
47.59
47.59
47.13
-
Dec 10, 2025
47.55
47.55
47.55
47.55
47.09
-
Dec 9, 2025
47.29
47.29
47.29
47.29
46.83
-
Dec 8, 2025
47.32
47.32
47.32
47.32
46.86
-
Dec 5, 2025
47.46
47.46
47.46
47.46
47.00
-
Dec 4, 2025
47.33
47.33
47.33
47.33
46.87
-
Dec 3, 2025
47.30
47.30
47.30
47.30
46.84
-
Dec 2, 2025
47.18
47.18
47.18
47.18
46.73
-
Dec 1, 2025
47.03
47.03
47.03
47.03
46.58
-
Nov 28, 2025
47.24
47.24
47.24
47.24
46.78
-
Nov 26, 2025
47.00
47.00
47.00
47.00
46.55
-
Nov 25, 2025
46.69
46.69
46.69
46.69
46.24
-
Nov 24, 2025
46.24
46.24
46.24
46.24
45.79
-
Nov 21, 2025
45.44
45.44
45.44
45.44
45.00
-
Nov 20, 2025
44.98
44.98
44.98
44.98
44.55
-
Nov 19, 2025
45.77
45.77
45.77
45.77
45.33
-
Nov 18, 2025
45.57
45.57
45.57
45.57
45.13
-
Nov 17, 2025
46.01
46.01
46.01
46.01
45.57
-
Nov 14, 2025
46.43
46.43
46.43
46.43
45.98
-
Nov 13, 2025
46.47
46.47
46.47
46.47
46.02
-
Nov 12, 2025
47.34
47.34
47.34
47.34
46.88
-
Nov 11, 2025
47.30
47.30
47.30
47.30
46.84
-
Nov 10, 2025
47.23
47.23
47.23
47.23
46.77
-
Nov 7, 2025
46.43
46.43
46.43
46.43
45.98
-
Nov 6, 2025
46.44
46.44
46.44
46.44
45.99
-
Nov 5, 2025
47.09
47.09
47.09
47.09
46.64
-
Nov 4, 2025
46.91
46.91
46.91
46.91
46.46
-
Nov 3, 2025
47.55
47.55
47.55
47.55
47.09
-
