Skip to main content
Vanguard U.S. Multifactor ETF (VFMF)
BATS: VFMF · Real-Time Price · USD
133.08
-2.80 (-2.06%)
Feb 21, 2025, 3:59 PM EST - Market closed

VFMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025136.06136.06132.96133.08133.08-2.06%21,165
Feb 20, 2025136.53136.53135.15135.88135.88-1.02%9,845
Feb 19, 2025136.81137.37136.52137.28137.280.04%12,407
Feb 18, 2025137.24137.25136.58137.23137.230.29%11,470
Feb 14, 2025137.03137.42136.79136.83136.830.11%19,445
Feb 13, 2025135.93136.71135.45136.68136.680.97%8,696
Feb 12, 2025135.29135.59134.97135.37135.37-0.82%13,205
Feb 11, 2025135.98136.54135.70136.49136.490.11%61,371
Feb 10, 2025136.97136.97135.84136.34136.340.02%22,758
Feb 7, 2025137.29137.35136.18136.31136.31-0.64%8,746
Feb 6, 2025137.87137.87136.63137.18137.18-0.08%11,931
Feb 5, 2025136.41137.30136.18137.30137.300.81%19,313
Feb 4, 2025135.37136.24135.27136.19136.190.74%8,343
Feb 3, 2025133.86135.70133.60135.19135.19-0.84%14,198
Jan 31, 2025137.89137.89136.01136.34136.34-1.13%17,357
Jan 30, 2025137.29138.34137.29137.90137.900.94%21,503
Jan 29, 2025136.37137.37136.20136.61136.610.13%8,177
Jan 28, 2025136.34136.75136.00136.43136.43-0.03%8,764
Jan 27, 2025135.00136.47135.00136.47136.470.14%13,346
Jan 24, 2025136.24136.54135.97136.28136.280.11%11,417
Jan 23, 2025135.76136.30135.60136.13136.130.23%13,216
Jan 22, 2025136.40136.40135.65135.82135.82-0.47%11,198
Jan 21, 2025135.79136.50135.79136.46136.461.24%26,680
Jan 17, 2025134.44135.13134.44134.79134.790.54%13,302
Jan 16, 2025133.84134.26133.29134.07134.070.26%25,239
Jan 15, 2025134.02134.15133.07133.73133.731.72%18,379
Jan 14, 2025130.62131.61130.28131.47131.471.24%11,652
Jan 13, 2025128.56129.86128.26129.86129.860.63%15,298
Jan 10, 2025130.64130.64128.63129.05129.05-1.66%9,196
Jan 8, 2025130.86131.34130.27131.23131.230.26%16,790
Jan 7, 2025132.48132.48130.71130.89130.89-0.59%25,635
Jan 6, 2025132.43132.93131.65131.67131.67-0.01%11,746
Jan 3, 2025131.19131.69130.18131.68131.680.98%7,015
Jan 2, 2025131.35131.91129.97130.41130.41-0.13%14,990
Dec 31, 2024130.72131.03130.17130.58130.580.06%13,960
Dec 30, 2024130.33130.80129.40130.50130.50-0.58%9,258
Dec 27, 2024131.81132.43130.50131.26131.26-1.06%19,358
Dec 26, 2024131.93132.69131.45132.67132.670.41%9,843
Dec 24, 2024131.15132.13131.15132.13132.130.83%3,360
Dec 23, 2024130.80131.04129.93131.04131.04-0.25%7,932
Dec 20, 2024129.80132.43129.50131.37130.780.87%7,372
Dec 19, 2024131.57132.17130.23130.23129.64-0.16%10,077
Dec 18, 2024135.43135.79130.44130.44129.85-3.36%13,306
Dec 17, 2024135.95135.95134.66134.97134.36-1.11%13,717
Dec 16, 2024136.82136.97136.17136.49135.87-0.03%7,554
Dec 13, 2024136.89136.99136.08136.53135.91-0.36%7,039
Dec 12, 2024138.02138.02137.03137.03136.41-0.71%8,988
Dec 11, 2024138.20138.39137.78138.00137.380.48%9,355
Dec 10, 2024137.99138.15137.11137.34136.72-0.31%8,107
Dec 9, 2024139.60139.60137.77137.77137.15-0.97%11,142
Dec 6, 2024139.86139.86138.65139.12138.49-0.04%17,993
Dec 5, 2024140.10140.10139.18139.18138.55-0.71%26,144
Dec 4, 2024140.16140.22139.33140.17139.540.16%16,458
Dec 3, 2024141.20141.20139.77139.94139.31-0.58%10,098
Dec 2, 2024141.02141.02139.86140.75140.11-0.06%12,759
Nov 29, 2024141.19141.25140.83140.84140.200.19%3,975
Nov 27, 2024141.32141.68140.57140.57139.94-0.25%7,819
Nov 26, 2024141.26141.26140.40140.92140.28-0.34%10,203
Nov 25, 2024140.55142.19140.55141.41140.771.27%27,813
Nov 22, 2024138.31139.64138.31139.64139.011.26%14,347
Nov 21, 2024137.10137.96137.10137.90137.281.43%3,285
Nov 20, 2024135.84135.96135.00135.96135.340.05%7,231
Nov 19, 2024135.00136.05133.28135.88135.27-0.14%11,781
Nov 18, 2024136.26136.62135.93136.07135.450.35%20,790
Nov 15, 2024136.51136.51135.54135.60134.99-0.71%7,565
Nov 14, 2024138.08138.11136.49136.57135.95-0.76%12,312
Nov 13, 2024138.86139.03137.62137.62136.99-0.36%8,152
Nov 12, 2024139.40139.50138.00138.11137.48-0.97%12,785
Nov 11, 2024139.17139.96139.17139.46138.830.98%20,332
Nov 8, 2024138.00138.50138.00138.10137.480.48%7,962
Nov 7, 2024138.23138.26137.45137.45136.83-0.61%8,841
Nov 6, 2024136.57138.38136.22138.30137.674.82%9,125
Nov 5, 2024130.17131.93130.17131.93131.331.58%7,515
Nov 4, 2024130.04130.66129.73129.88129.300.04%7,155
Nov 1, 2024130.44130.87129.74129.84129.250.08%9,037
Oct 31, 2024130.85130.85129.73129.73129.14-0.84%3,331
Oct 30, 2024130.76131.69130.76130.83130.240.24%3,363
Oct 29, 2024130.35130.63130.08130.51129.92-0.59%5,581
Oct 28, 2024130.17131.51130.17131.29130.701.30%4,702
Oct 25, 2024131.31131.31129.48129.60129.01-0.93%15,311
Oct 24, 2024130.82130.82130.46130.82130.23-0.02%2,518
Oct 23, 2024131.12131.41129.93130.84130.25-0.63%6,198
Oct 22, 2024131.57131.67131.39131.67131.07-0.40%35,285
Oct 21, 2024133.84133.84132.13132.19131.59-1.26%17,143
Oct 18, 2024133.98134.16133.88133.88133.27-0.42%5,565
Oct 17, 2024134.66134.66133.92134.45133.840.16%9,843
Oct 16, 2024133.43134.39133.43134.24133.630.95%5,232
Oct 15, 2024133.12134.12132.95132.97132.37-0.01%5,692
Oct 14, 2024132.25132.99131.97132.99132.390.75%8,868
Oct 11, 2024130.32132.00130.32132.00131.401.41%8,854
Oct 10, 2024130.33130.48129.71130.16129.58-0.40%3,508
Oct 9, 2024129.87130.81129.86130.68130.090.64%4,044
Oct 8, 2024129.56130.00129.51129.86129.27-0.09%4,074
Oct 7, 2024130.04130.55129.66129.97129.38-0.58%7,071
Oct 4, 2024130.27130.73130.11130.73130.141.36%3,607
Oct 3, 2024130.58130.58128.50128.97128.39-0.21%4,656
Oct 2, 2024129.50130.44129.24129.24128.65-0.21%3,400
Oct 1, 2024130.33130.33128.86129.51128.92-0.68%20,384
Sep 30, 2024129.63130.40129.44130.40129.810.40%7,085
Sep 27, 2024129.89130.77129.76129.88129.290.41%6,135