Vanguard U.S. Multifactor ETF (VFMF)
BATS: VFMF · Real-Time Price · USD
142.15
+0.40 (0.28%)
Sep 3, 2025, 9:49 AM - Market open
VFMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 140.85 | 141.80 | 140.85 | 141.75 | 141.75 | -0.11% | 8,367 |
| Aug 29, 2025 | 141.96 | 142.25 | 141.88 | 141.90 | 141.90 | -0.48% | 5,175 |
| Aug 28, 2025 | 142.75 | 142.75 | 142.05 | 142.58 | 142.58 | -0.01% | 5,815 |
| Aug 27, 2025 | 141.79 | 142.60 | 141.79 | 142.60 | 142.60 | 0.52% | 5,783 |
| Aug 26, 2025 | 141.53 | 141.86 | 141.53 | 141.86 | 141.86 | 0.43% | 1,416 |
| Aug 25, 2025 | 141.64 | 141.64 | 141.24 | 141.24 | 141.24 | -0.53% | 2,631 |
| Aug 22, 2025 | 141.45 | 142.17 | 141.45 | 141.99 | 141.99 | 2.28% | 3,239 |
| Aug 21, 2025 | 138.29 | 138.82 | 138.19 | 138.82 | 138.82 | -0.02% | 2,247 |
| Aug 20, 2025 | 138.56 | 138.91 | 138.25 | 138.85 | 138.85 | 0.07% | 2,125 |
| Aug 19, 2025 | 139.15 | 139.27 | 138.76 | 138.76 | 138.76 | -0.12% | 16,066 |
| Aug 18, 2025 | 138.33 | 138.92 | 138.32 | 138.92 | 138.92 | 0.33% | 5,651 |
| Aug 15, 2025 | 138.85 | 138.86 | 138.46 | 138.47 | 138.47 | -0.61% | 6,056 |
| Aug 14, 2025 | 138.89 | 139.32 | 138.55 | 139.32 | 139.32 | -0.67% | 3,438 |
| Aug 13, 2025 | 139.16 | 140.25 | 138.90 | 140.25 | 140.25 | 1.13% | 7,708 |
| Aug 12, 2025 | 136.91 | 138.68 | 136.90 | 138.68 | 138.68 | 2.11% | 5,136 |
| Aug 11, 2025 | 136.38 | 136.57 | 135.81 | 135.81 | 135.81 | -0.13% | 7,508 |
| Aug 8, 2025 | 135.91 | 136.18 | 135.91 | 135.99 | 135.99 | 0.75% | 3,071 |
| Aug 7, 2025 | 136.40 | 136.57 | 134.60 | 134.98 | 134.98 | -0.35% | 8,113 |
| Aug 6, 2025 | 135.08 | 135.55 | 135.08 | 135.45 | 135.45 | 0.51% | 8,566 |
| Aug 5, 2025 | 135.19 | 135.19 | 133.96 | 134.76 | 134.76 | 0.02% | 3,547 |
| Aug 4, 2025 | 133.49 | 134.73 | 133.49 | 134.73 | 134.73 | 1.68% | 3,698 |
| Aug 1, 2025 | 133.25 | 133.25 | 131.69 | 132.51 | 132.51 | -1.27% | 8,010 |
| Jul 31, 2025 | 135.15 | 135.34 | 134.22 | 134.22 | 134.22 | -0.66% | 7,138 |
| Jul 30, 2025 | 135.94 | 136.38 | 134.65 | 135.12 | 135.12 | -0.53% | 3,874 |
| Jul 29, 2025 | 136.49 | 136.63 | 135.70 | 135.83 | 135.83 | -0.34% | 4,486 |
| Jul 28, 2025 | 137.06 | 137.06 | 136.16 | 136.30 | 136.30 | -0.29% | 5,511 |
| Jul 25, 2025 | 136.33 | 136.75 | 135.95 | 136.69 | 136.69 | 0.55% | 1,888 |
| Jul 24, 2025 | 136.70 | 136.70 | 135.95 | 135.95 | 135.95 | -0.92% | 7,322 |
| Jul 23, 2025 | 136.28 | 137.21 | 136.28 | 137.21 | 137.21 | 1.15% | 9,379 |
| Jul 22, 2025 | 135.22 | 136.01 | 135.22 | 135.65 | 135.65 | 0.59% | 5,563 |
| Jul 21, 2025 | 135.65 | 135.99 | 134.86 | 134.86 | 134.86 | -0.25% | 6,295 |
| Jul 18, 2025 | 135.89 | 135.89 | 134.89 | 135.20 | 135.20 | -0.19% | 7,473 |
| Jul 17, 2025 | 134.42 | 135.50 | 134.42 | 135.45 | 135.45 | 0.75% | 5,531 |
| Jul 16, 2025 | 134.49 | 134.49 | 133.31 | 134.44 | 134.44 | 0.45% | 5,445 |
| Jul 15, 2025 | 136.24 | 136.24 | 133.84 | 133.84 | 133.84 | -1.71% | 6,657 |
| Jul 14, 2025 | 135.23 | 136.17 | 135.23 | 136.17 | 136.17 | 0.64% | 4,089 |
| Jul 11, 2025 | 136.28 | 136.28 | 135.20 | 135.30 | 135.30 | -1.08% | 9,495 |
| Jul 10, 2025 | 136.37 | 137.39 | 136.34 | 136.78 | 136.78 | 0.23% | 4,993 |
| Jul 9, 2025 | 136.72 | 136.98 | 135.67 | 136.46 | 136.46 | 0.23% | 7,265 |
| Jul 8, 2025 | 136.53 | 136.74 | 136.15 | 136.15 | 136.15 | -0.03% | 6,261 |
| Jul 7, 2025 | 136.91 | 137.34 | 135.86 | 136.19 | 136.19 | -0.80% | 10,152 |
| Jul 3, 2025 | 136.51 | 137.45 | 136.51 | 137.29 | 137.29 | 0.80% | 6,129 |
| Jul 2, 2025 | 135.92 | 136.36 | 135.32 | 136.20 | 136.20 | 0.25% | 7,741 |
| Jul 1, 2025 | 134.62 | 136.49 | 134.62 | 135.87 | 135.87 | 1.02% | 6,802 |
| Jun 30, 2025 | 134.69 | 134.69 | 134.13 | 134.50 | 134.50 | 0.48% | 15,582 |
| Jun 27, 2025 | 133.82 | 134.37 | 133.23 | 133.85 | 133.85 | 0.51% | 34,906 |
| Jun 26, 2025 | 132.31 | 133.20 | 132.30 | 133.17 | 133.17 | 1.14% | 8,495 |
| Jun 25, 2025 | 132.15 | 132.23 | 131.67 | 131.67 | 131.67 | -0.79% | 3,355 |
| Jun 24, 2025 | 132.11 | 132.93 | 132.11 | 132.73 | 132.73 | 0.81% | 10,964 |
| Jun 23, 2025 | 129.86 | 131.66 | 129.42 | 131.66 | 131.66 | 1.41% | 5,670 |