Vanguard FTSE Social Index Fund Institutional Shares ( VFTNX) - Price History
Monthly price history for VFTNX (Vanguard FTSE Social Index Fund Institutional Shares)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $52.87 | $52.87 |
| July 2026 | $50.93 | $50.93 |
| June 2026 | $51.35 | $51.35 |
| May 2026 | $52.14 | $52.26 |
| April 2026 | $48.76 | $48.87 |
| March 2026 | $43.40 | $43.50 |
| February 2026 | $45.93 | $46.16 |
| January 2026 | $47.06 | $47.29 |
| December 2025 | $46.93 | $47.16 |
| November 2025 | $46.90 | $47.24 |
| October 2025 | $47.08 | $47.43 |
| September 2025 | $45.82 | $46.16 |
| August 2025 | $44.09 | $44.52 |
| July 2025 | $43.21 | $43.63 |
| June 2025 | $42.32 | $42.73 |
| May 2025 | $40.09 | $40.58 |
| April 2025 | $37.51 | $37.97 |
| March 2025 | $37.52 | $37.98 |
| February 2025 | $40.22 | $40.82 |
| January 2025 | $41.14 | $41.76 |
| December 2024 | $40 | $40.60 |
| November 2024 | $40.65 | $41.37 |
| October 2024 | $38.27 | $38.95 |
| September 2024 | $38.61 | $39.29 |
| August 2024 | $37.77 | $38.54 |
| July 2024 | $36.89 | $37.64 |
| June 2024 | $36.68 | $37.43 |
| May 2024 | $35.06 | $35.88 |
| April 2024 | $33.40 | $34.18 |
| March 2024 | $34.99 | $35.81 |
| February 2024 | $34.11 | $35 |
| January 2024 | $32.35 | $33.19 |
| December 2023 | $31.74 | $32.57 |
| November 2023 | $30.26 | $31.16 |
| October 2023 | $27.44 | $28.26 |
| September 2023 | $28.04 | $28.88 |
| August 2023 | $29.52 | $30.49 |
| July 2023 | $30.03 | $31.02 |
| June 2023 | $29.06 | $30.02 |
| May 2023 | $27.30 | $28.27 |
| April 2023 | $26.78 | $27.73 |
| March 2023 | $26.46 | $27.40 |
| February 2023 | $25.39 | $26.37 |
| January 2023 | $25.94 | $26.94 |
| December 2022 | $24.09 | $25.02 |
| November 2022 | $25.78 | $26.88 |
| October 2022 | $24.43 | $25.48 |
| September 2022 | $22.91 | $23.89 |
| August 2022 | $25.29 | $26.47 |
| July 2022 | $26.47 | $27.70 |
| June 2022 | $24.16 | $25.28 |
| May 2022 | $26.22 | $27.52 |
| April 2022 | $26.47 | $27.79 |
| March 2022 | $29.41 | $30.87 |
| February 2022 | $28.45 | $29.94 |
| January 2022 | $29.59 | $31.14 |
| December 2021 | $31.78 | $33.44 |
| November 2021 | $30.62 | $32.32 |
| October 2021 | $30.80 | $32.51 |
| September 2021 | $28.67 | $30.26 |
| August 2021 | $30.20 | $31.96 |
| July 2021 | $29.23 | $30.93 |
| June 2021 | $28.46 | $30.11 |
| May 2021 | $27.56 | $29.23 |
| April 2021 | $27.53 | $29.20 |
| March 2021 | $26.04 | $27.62 |
| February 2021 | $25.15 | $26.74 |
| January 2021 | $24.66 | $26.22 |
| December 2020 | $24.88 | $26.45 |
| November 2020 | $23.87 | $25.47 |
| October 2020 | $21.52 | $22.96 |
| September 2020 | $22.15 | $23.63 |
| August 2020 | $23.04 | $24.67 |
| July 2020 | $21.32 | $22.83 |
| June 2020 | $20.03 | $21.44 |
| May 2020 | $19.44 | $20.89 |
| April 2020 | $18.42 | $19.79 |
| March 2020 | $16.23 | $17.44 |
| February 2020 | $18.72 | $20.21 |
| January 2020 | $20.33 | $21.95 |
| December 2019 | $20.28 | $21.90 |
| November 2019 | $19.64 | $21.29 |
| October 2019 | $18.86 | $20.45 |
| September 2019 | $18.34 | $19.89 |
| August 2019 | $18.02 | $19.63 |
| July 2019 | $18.39 | $20.03 |
| June 2019 | $18.02 | $19.62 |
| May 2019 | $16.82 | $18.39 |
| April 2019 | $17.98 | $19.65 |
| March 2019 | $17.22 | $18.83 |
| February 2019 | $16.90 | $18.54 |
| January 2019 | $16.36 | $17.95 |
| December 2018 | $15.14 | $16.61 |
| November 2018 | $16.62 | $18.32 |
| October 2018 | $16.31 | $17.98 |
| September 2018 | $17.43 | $19.21 |
| August 2018 | $17.40 | $19.28 |
| July 2018 | $16.77 | $18.58 |
| June 2018 | $16.18 | $17.93 |
| May 2018 | $16.11 | $17.91 |
| April 2018 | $15.65 | $17.40 |
| March 2018 | $15.56 | $17.30 |
| February 2018 | $15.99 | $17.84 |
| January 2018 | $16.52 | $18.43 |
| December 2017 | $15.68 | $17.49 |
| November 2017 | $15.52 | $17.39 |
| October 2017 | $15.08 | $16.90 |
| September 2017 | $14.67 | $16.44 |
| August 2017 | $14.34 | $16.15 |
| July 2017 | $14.28 | $16.08 |
| June 2017 | $14.01 | $15.77 |
| May 2017 | $13.84 | $15.64 |
| April 2017 | $13.67 | $15.45 |
| March 2017 | $13.52 | $15.28 |
| February 2017 | $13.49 | $15.29 |
| January 2017 | $12.91 | $14.64 |
| December 2016 | $12.62 | $14.31 |
| November 2016 | $12.41 | $14.15 |
| October 2016 | $11.95 | $13.62 |
| September 2016 | $12.18 | $13.88 |
| August 2016 | $12.18 | $13.96 |
| July 2016 | $12.10 | $13.86 |
| June 2016 | $11.53 | $13.21 |
| May 2016 | $11.66 | $13.41 |
| April 2016 | $11.40 | $13.11 |
| March 2016 | $11.35 | $13.06 |
| February 2016 | $10.66 | $12.32 |
| January 2016 | $10.76 | $12.44 |
| December 2015 | $11.44 | $13.22 |
| November 2015 | $11.64 | $13.52 |
| October 2015 | $11.60 | $13.48 |
| September 2015 | $10.75 | $12.49 |
| August 2015 | $11.07 | $13 |
| July 2015 | $11.82 | $13.89 |
| June 2015 | $11.55 | $13.57 |
| May 2015 | $11.75 | $13.80 |
| April 2015 | $11.53 | $13.54 |
| March 2015 | $11.49 | $13.50 |
| February 2015 | $11.62 | $13.65 |
| January 2015 | $10.92 | $12.83 |
| December 2014 | $11.30 | $13.27 |
| November 2014 | $11.25 | $13.40 |
| October 2014 | $10.92 | $13 |
| September 2014 | $10.56 | $12.58 |
| August 2014 | $10.71 | $12.75 |
| July 2014 | $10.29 | $12.25 |
| June 2014 | $10.43 | $12.42 |
| May 2014 | $10.19 | $12.13 |
| April 2014 | $9.93 | $11.83 |
| March 2014 | $10.01 | $11.92 |
| February 2014 | $9.95 | $11.85 |
| January 2014 | $9.50 | $11.31 |
| December 2013 | $9.75 | $11.61 |
| November 2013 | $9.52 | $11.50 |
| October 2013 | $9.20 | $11.11 |
| September 2013 | $8.82 | $10.65 |
| August 2013 | $8.52 | $10.29 |
| July 2013 | $8.79 | $10.62 |
| June 2013 | $8.33 | $10.06 |
| May 2013 | $8.42 | $10.17 |
| April 2013 | $8.16 | $9.85 |
| March 2013 | $7.96 | $9.62 |
| February 2013 | $7.68 | $9.27 |
| January 2013 | $7.59 | $9.17 |
| December 2012 | $7.11 | $8.59 |
| November 2012 | $6.98 | $8.59 |
| October 2012 | $6.90 | $8.49 |
| September 2012 | $6.95 | $8.55 |
| August 2012 | $6.76 | $8.31 |
| July 2012 | $6.58 | $8.09 |
| June 2012 | $6.52 | $8.02 |
| May 2012 | $6.29 | $7.73 |
| April 2012 | $6.78 | $8.34 |
| March 2012 | $6.85 | $8.42 |
| February 2012 | $6.60 | $8.12 |
| January 2012 | $6.36 | $7.82 |
| December 2011 | $6.03 | $7.42 |
| November 2011 | $6.01 | $7.49 |
| October 2011 | $6.10 | $7.61 |
| September 2011 | $5.50 | $6.86 |
| August 2011 | $5.87 | $7.32 |
| July 2011 | $6.24 | $7.78 |
| June 2011 | $6.34 | $7.90 |
| May 2011 | $6.50 | $8.10 |
| April 2011 | $6.52 | $8.13 |
| March 2011 | $6.35 | $7.91 |
| February 2011 | $6.39 | $7.97 |
| January 2011 | $6.21 | $7.74 |
| December 2010 | $6.06 | $7.56 |
| November 2010 | $5.68 | $7.14 |
| October 2010 | $5.69 | $7.16 |
| September 2010 | $5.48 | $6.90 |
| August 2010 | $4.98 | $6.27 |
| July 2010 | $5.30 | $6.67 |
| June 2010 | $5.01 | $6.30 |
| May 2010 | $5.32 | $6.70 |
| April 2010 | $5.77 | $7.26 |
| March 2010 | $5.69 | $7.16 |
| February 2010 | $5.32 | $6.69 |
| January 2010 | $5.13 | $6.45 |
| December 2009 | $5.29 | $6.66 |
| November 2009 | $5.16 | $6.56 |
| October 2009 | $4.87 | $6.20 |
| September 2009 | $5.04 | $6.41 |
| August 2009 | $4.87 | $6.20 |
| July 2009 | $4.61 | $5.87 |
| June 2009 | $4.23 | $5.38 |
| May 2009 | $4.21 | $5.36 |
| April 2009 | $4.01 | $5.10 |
| March 2009 | $3.52 | $4.48 |
| February 2009 | $3.18 | $4.04 |
| January 2009 | $3.53 | $4.49 |
| December 2008 | $3.91 | $4.98 |
| November 2008 | $3.79 | $4.95 |
| October 2008 | $4.33 | $5.66 |
| September 2008 | $5.36 | $7.01 |
| August 2008 | $5.95 | $7.77 |
| July 2008 | $5.85 | $7.64 |
| June 2008 | $5.78 | $7.55 |
| May 2008 | $6.46 | $8.44 |
| April 2008 | $6.34 | $8.28 |
| March 2008 | $5.98 | $7.81 |
| February 2008 | $6.08 | $7.94 |
| January 2008 | $6.41 | $8.38 |
| December 2007 | $6.79 | $8.87 |
| November 2007 | $6.98 | $9.28 |
| October 2007 | $7.30 | $9.70 |
| September 2007 | $7.21 | $9.58 |
| August 2007 | $7.01 | $9.32 |
| July 2007 | $6.92 | $9.19 |
| June 2007 | $7.27 | $9.66 |
| May 2007 | $7.47 | $9.93 |
| April 2007 | $7.27 | $9.66 |
| March 2007 | $6.97 | $9.26 |
| February 2007 | $6.98 | $9.27 |
| January 2007 | $7.10 | $9.43 |
| December 2006 | $6.94 | $9.22 |
| November 2006 | $6.83 | $9.21 |
| October 2006 | $6.75 | $9.10 |
| September 2006 | $6.54 | $8.81 |
| August 2006 | $6.32 | $8.52 |
| July 2006 | $6.20 | $8.36 |
| June 2006 | $6.19 | $8.34 |
| May 2006 | $6.17 | $8.31 |
| April 2006 | $6.40 | $8.63 |
| March 2006 | $6.34 | $8.54 |
| February 2006 | $6.30 | $8.49 |
| January 2006 | $6.28 | $8.46 |
| December 2005 | $6.12 | $8.25 |
| November 2005 | $6.13 | $8.37 |
| October 2005 | $5.86 | $8 |
| September 2005 | $5.90 | $8.05 |
| August 2005 | $5.89 | $8.04 |
| July 2005 | $5.96 | $8.14 |
| June 2005 | $5.70 | $7.79 |
| May 2005 | $5.72 | $7.81 |
| April 2005 | $5.46 | $7.46 |
| March 2005 | $5.59 | $7.63 |
| February 2005 | $5.70 | $7.78 |
| January 2005 | $5.67 | $7.74 |
| December 2004 | $5.88 | $8.03 |
| November 2004 | $5.67 | $7.87 |
| October 2004 | $5.46 | $7.57 |
| September 2004 | $5.36 | $7.44 |
| August 2004 | $5.34 | $7.41 |
| July 2004 | $5.33 | $7.39 |
| June 2004 | $5.58 | $7.74 |
| May 2004 | $5.50 | $7.63 |
| April 2004 | $5.38 | $7.46 |
| March 2004 | $5.49 | $7.62 |
| February 2004 | $5.58 | $7.74 |
| January 2004 | $5.55 | $7.70 |
| December 2003 | $5.42 | $7.52 |
| November 2003 | $5.23 | $7.33 |
| October 2003 | $5.17 | $7.25 |
| September 2003 | $4.85 | $6.80 |
| August 2003 | $4.91 | $6.88 |
| July 2003 | $4.84 | $6.78 |
| June 2003 | $4.71 | $6.60 |
| May 2003 | $4.65 | $6.52 |
| April 2003 | $4.52 | $6.16 |
| March 2003 | $4.16 | $5.67 |
| February 2003 | $4.13 | $5.62 |
| January 2003 | $4.18 | $5.69 |
| December 2002 | $4.28 | $5.82 |
| November 2002 | $4.64 | $6.31 |
| October 2002 | $4.36 | $5.94 |
| September 2002 | $3.92 | $5.33 |
| August 2002 | $4.42 | $6.02 |
| July 2002 | $4.40 | $5.99 |
| June 2002 | $4.75 | $6.47 |
| May 2002 | $5.19 | $7.06 |
| April 2002 | $5.26 | $7.16 |
| March 2002 | $5.60 | $7.63 |
| February 2002 | $5.38 | $7.33 |
| January 2002 | $5.66 | $7.70 |
| December 2001 | $5.70 | $7.76 |
| November 2001 | $5.69 | $7.79 |
| October 2001 | $5.18 | $7.10 |
| September 2001 | $5.02 | $6.87 |
| August 2001 | $5.53 | $7.57 |
| July 2001 | $5.97 | $8.18 |
| June 2001 | $6.07 | $8.32 |
| May 2001 | $6.16 | $8.44 |
| April 2001 | $6.15 | $8.42 |
| March 2001 | $5.66 | $7.76 |
| February 2001 | $6.15 | $8.42 |
| January 2001 | $6.97 | $9.55 |
| December 2000 | $6.64 | $9.09 |
| November 2000 | $6.64 | $9.13 |
| October 2000 | $7.49 | $10.29 |
| September 2000 | $7.63 | $10.49 |
| August 2000 | $8.10 | $11.13 |
| July 2000 | $7.56 | $10.39 |
| June 2000 | $7.72 | $10.61 |
| May 2000 | $7.30 | $10.03 |
VFTNX
Price: $52.87
52 week price:
Dividend Yield: 0.86%
5-year range yield:
Forward Dividend Yield: 0.87%
Payout Ratio: 34.79%
Dividend Per Share: 0.46 USD
Earnings Per Share: 1.65 USD
P/E Ratio: 28.01
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 28.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: 8.42%
DGR5: 4.68%
DGR10: 11.47%
DGR20: 9.16%