Skip to main content
Vanguard U.S. Multifactor ETF (VFMF)
BATS: VFMF · Real-Time Price · USD
132.01
-0.17 (-0.13%)
May 20, 2025, 4:00 PM - Market closed

VFMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 2025132.09132.36131.85132.01132.01-0.13%3,648
May 19, 2025131.40132.23131.40132.18132.18-0.04%7,158
May 16, 2025131.16132.24130.91132.24132.240.98%6,312
May 15, 2025130.11130.95129.98130.95130.950.38%5,352
May 14, 2025130.89130.89130.20130.46130.46-0.34%4,325
May 13, 2025130.70131.50130.39130.91130.910.51%6,162
May 12, 2025130.30130.76129.72130.25130.252.63%14,442
May 9, 2025127.39127.39126.81126.92126.92-0.25%6,398
May 8, 2025126.64128.25126.41127.23127.230.88%11,645
May 7, 2025126.17126.51125.23126.12126.120.46%13,751
May 6, 2025125.25126.15125.19125.55125.55-0.61%18,327
May 5, 2025125.69127.18125.69126.32126.32-0.29%13,763
May 2, 2025125.40126.90125.40126.69126.692.10%6,132
May 1, 2025123.73124.79123.55124.09124.090.41%10,647
Apr 30, 2025122.18123.58120.90123.58123.58-0.10%96,168
Apr 29, 2025122.56123.87122.23123.71123.710.59%10,436
Apr 28, 2025122.59123.27121.81122.97122.970.41%5,981
Apr 25, 2025122.11122.47121.76122.47122.47-0.15%6,551
Apr 24, 2025120.37122.76120.37122.65122.651.70%6,700
Apr 23, 2025121.65122.77120.03120.60120.601.39%9,341
Apr 22, 2025117.04118.94117.04118.94118.942.63%8,803
Apr 21, 2025117.48117.48114.73115.89115.89-1.85%12,564
Apr 17, 2025117.85119.17117.84118.07118.070.50%9,825
Apr 16, 2025118.15119.01116.38117.48117.48-1.10%25,137
Apr 15, 2025118.63119.85118.63118.79118.790.27%11,953
Apr 14, 2025119.19119.26117.21118.47118.470.83%26,979
Apr 11, 2025115.84117.50114.50117.50117.501.36%18,398
Apr 10, 2025118.28118.28113.54115.92115.92-3.92%12,113
Apr 9, 2025110.97120.94110.48120.65120.658.40%60,652
Apr 8, 2025117.46117.53110.56111.30111.30-1.81%93,968
Apr 7, 2025110.54116.44109.46113.35113.35-0.45%27,681
Apr 4, 2025116.75116.75112.80113.85113.85-5.38%49,085
Apr 3, 2025123.00123.00120.33120.33120.33-6.29%27,493
Apr 2, 2025125.53128.41125.53128.40128.401.29%6,526
Apr 1, 2025125.73127.09125.73126.76126.760.36%5,422
Mar 31, 2025124.20126.31123.67126.31126.310.69%12,459
Mar 28, 2025127.76127.76125.00125.44125.44-1.74%8,949
Mar 27, 2025128.05128.26127.52127.66127.66-0.64%6,289
Mar 26, 2025129.50129.75127.95128.48128.48-0.64%8,456
Mar 25, 2025129.48129.76128.98129.30129.30-0.26%11,260
Mar 24, 2025128.46130.05128.46129.64129.042.02%5,214
Mar 21, 2025126.36127.35125.89127.07126.48-0.36%9,856
Mar 20, 2025127.81128.80127.51127.53126.94-0.36%8,570
Mar 19, 2025126.48128.59126.38128.00127.401.55%5,153
Mar 18, 2025126.78126.78125.83126.04125.46-0.81%6,308
Mar 17, 2025125.64127.52125.64127.07126.481.14%9,334
Mar 14, 2025123.95125.64123.90125.64125.062.27%15,085
Mar 13, 2025124.61124.76122.26122.86122.29-1.40%19,035
Mar 12, 2025125.99125.99123.77124.61124.03-0.03%17,257
Mar 11, 2025125.15125.70123.91124.65124.07-0.44%27,467