Skip to main content
logo
Vanguard U.S. Multifactor ETF (VFMF)
BATS: VFMF · Real-Time Price · USD
161.98
+4.19 (2.66%)
Apr 8, 2026, 4:00 PM EDT - Market closed

VFMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 2026161.10162.00161.00161.98161.982.66%19,013
Apr 7, 2026157.33157.79156.51157.79157.79-0.04%22,479
Apr 6, 2026156.59157.86156.12157.85157.850.61%16,884
Apr 2, 2026154.11156.89154.11156.89156.890.34%19,521
Apr 1, 2026155.95157.62155.80156.35156.350.82%12,212
Mar 31, 2026153.24155.16152.78155.08155.081.80%11,760
Mar 30, 2026153.75154.20151.43152.34152.34-0.33%24,303
Mar 27, 2026154.00154.00152.15152.84152.84-0.83%28,022
Mar 26, 2026154.64156.08154.12154.12154.12-1.09%14,514
Mar 25, 2026156.67156.77155.30155.82155.820.70%10,877
Mar 24, 2026153.09155.98153.09154.73154.73-0.17%12,197
Mar 23, 2026154.42156.33154.10155.00154.351.77%11,342
Mar 20, 2026153.47153.47151.40152.31151.67-1.34%17,815
Mar 19, 2026153.42154.72152.49154.39153.740.55%21,197
Mar 18, 2026154.96155.38153.54153.54152.89-1.14%9,535
Mar 17, 2026155.60156.87155.30155.30154.650.87%10,342
Mar 16, 2026154.73155.72153.96153.96153.31-0.09%9,274
Mar 13, 2026155.04155.46153.41154.10153.45-0.22%12,282
Mar 12, 2026155.32155.32154.36154.45153.80-1.50%9,642
Mar 11, 2026156.66156.88155.56156.79156.13-0.15%11,476
Mar 10, 2026157.34159.41156.58157.03156.370.13%17,161
Mar 9, 2026155.41157.20152.52156.82156.16-0.19%20,962
Mar 6, 2026157.77157.77156.10157.12156.46-1.68%18,166
Mar 5, 2026160.78161.21158.49159.80159.13-1.28%22,760
Mar 4, 2026161.50162.11160.57161.87161.190.58%10,077
Mar 3, 2026160.03161.45157.64160.94160.27-0.97%20,497
Mar 2, 2026160.86163.38160.68162.51161.830.14%29,572
Feb 27, 2026162.50162.71161.47162.28161.60-0.99%21,648
Feb 26, 2026163.58164.14162.60163.91163.220.33%20,945
Feb 25, 2026162.84163.50161.80163.38162.690.76%25,751
Feb 24, 2026160.94162.38160.94162.15161.470.72%19,368
Feb 23, 2026163.02163.58160.21161.00160.32-1.55%26,784
Feb 20, 2026162.19163.64162.00163.53162.850.63%19,928
Feb 19, 2026162.82163.13161.81162.50161.82-0.63%12,528
Feb 18, 2026162.71164.16162.71163.54162.850.76%35,485
Feb 17, 2026162.28163.28161.28162.31161.63-0.29%34,344
Feb 13, 2026161.34163.08160.74162.79162.111.22%37,688
Feb 12, 2026164.16164.39160.33160.83160.15-1.55%35,119
Feb 11, 2026163.76164.29162.68163.36162.680.13%12,212
Feb 10, 2026163.14163.82162.65163.15162.47-0.39%34,905
Feb 9, 2026163.68164.95163.00163.79163.100.03%24,348
Feb 6, 2026161.31164.26161.31163.74163.052.15%31,756
Feb 5, 2026159.99161.57159.60160.29159.62-0.53%17,607
Feb 4, 2026160.35161.70160.26161.14160.460.70%21,606
Feb 3, 2026160.01161.07159.00160.02159.350.09%36,687
Feb 2, 2026156.99159.94156.99159.88159.211.40%25,121
Jan 30, 2026157.29157.84156.50157.67157.01-0.34%13,520
Jan 29, 2026157.80158.22156.50158.20157.540.47%14,241
Jan 28, 2026157.78157.98156.79157.46156.80-0.20%13,867
Jan 27, 2026157.21157.77156.70157.77157.110.46%14,521