Vanguard U.S. Multifactor ETF (VFMF)
BATS: VFMF · Real-Time Price · USD
131.37
+1.14 (0.87%)
Dec 20, 2024, 4:00 PM EST - Market closed
VFMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 129.80 | 132.43 | 129.50 | 131.37 | 131.37 | 0.87% | 7,372 |
| Dec 19, 2024 | 131.57 | 132.17 | 130.23 | 130.23 | 130.23 | -0.16% | 10,077 |
| Dec 18, 2024 | 135.43 | 135.79 | 130.44 | 130.44 | 130.44 | -3.36% | 13,306 |
| Dec 17, 2024 | 135.95 | 135.95 | 134.66 | 134.97 | 134.97 | -1.11% | 13,717 |
| Dec 16, 2024 | 136.82 | 136.97 | 136.17 | 136.49 | 136.49 | -0.03% | 7,554 |
| Dec 13, 2024 | 136.89 | 136.99 | 136.08 | 136.53 | 136.53 | -0.36% | 7,039 |
| Dec 12, 2024 | 138.02 | 138.02 | 137.03 | 137.03 | 137.03 | -0.71% | 8,988 |
| Dec 11, 2024 | 138.20 | 138.39 | 137.78 | 138.00 | 138.00 | 0.48% | 9,355 |
| Dec 10, 2024 | 137.99 | 138.15 | 137.11 | 137.34 | 137.34 | -0.31% | 8,107 |
| Dec 9, 2024 | 139.60 | 139.60 | 137.77 | 137.77 | 137.77 | -0.97% | 11,142 |
| Dec 6, 2024 | 139.86 | 139.86 | 138.65 | 139.12 | 139.12 | -0.04% | 17,993 |
| Dec 5, 2024 | 140.10 | 140.10 | 139.18 | 139.18 | 139.18 | -0.71% | 26,144 |
| Dec 4, 2024 | 140.16 | 140.22 | 139.33 | 140.17 | 140.17 | 0.16% | 16,458 |
| Dec 3, 2024 | 141.20 | 141.20 | 139.77 | 139.94 | 139.94 | -0.58% | 10,098 |
| Dec 2, 2024 | 141.02 | 141.02 | 139.86 | 140.75 | 140.75 | -0.06% | 12,759 |
| Nov 29, 2024 | 141.19 | 141.25 | 140.83 | 140.84 | 140.84 | 0.19% | 3,975 |
| Nov 27, 2024 | 141.32 | 141.68 | 140.57 | 140.57 | 140.57 | -0.25% | 7,819 |
| Nov 26, 2024 | 141.26 | 141.26 | 140.40 | 140.92 | 140.92 | -0.34% | 10,203 |
| Nov 25, 2024 | 140.55 | 142.19 | 140.55 | 141.41 | 141.41 | 1.27% | 27,813 |
| Nov 22, 2024 | 138.31 | 139.64 | 138.31 | 139.64 | 139.64 | 1.26% | 14,347 |
| Nov 21, 2024 | 137.10 | 137.96 | 137.10 | 137.90 | 137.90 | 1.43% | 3,285 |
| Nov 20, 2024 | 135.84 | 135.96 | 135.00 | 135.96 | 135.96 | 0.05% | 7,231 |
| Nov 19, 2024 | 135.00 | 136.05 | 133.28 | 135.88 | 135.88 | -0.14% | 11,781 |
| Nov 18, 2024 | 136.26 | 136.62 | 135.93 | 136.07 | 136.07 | 0.35% | 20,790 |
| Nov 15, 2024 | 136.51 | 136.51 | 135.54 | 135.60 | 135.60 | -0.71% | 7,565 |
| Nov 14, 2024 | 138.08 | 138.11 | 136.49 | 136.57 | 136.57 | -0.76% | 12,312 |
| Nov 13, 2024 | 138.86 | 139.03 | 137.62 | 137.62 | 137.62 | -0.36% | 8,152 |
| Nov 12, 2024 | 139.40 | 139.50 | 138.00 | 138.11 | 138.11 | -0.97% | 12,785 |
| Nov 11, 2024 | 139.17 | 139.96 | 139.17 | 139.46 | 139.46 | 0.98% | 20,332 |
| Nov 8, 2024 | 138.00 | 138.50 | 138.00 | 138.10 | 138.10 | 0.48% | 7,962 |
| Nov 7, 2024 | 138.23 | 138.26 | 137.45 | 137.45 | 137.45 | -0.61% | 8,841 |
| Nov 6, 2024 | 136.57 | 138.38 | 136.22 | 138.30 | 138.30 | 4.82% | 9,125 |
| Nov 5, 2024 | 130.17 | 131.93 | 130.17 | 131.93 | 131.93 | 1.58% | 7,515 |
| Nov 4, 2024 | 130.04 | 130.66 | 129.73 | 129.88 | 129.88 | 0.04% | 7,155 |
| Nov 1, 2024 | 130.44 | 130.87 | 129.74 | 129.84 | 129.84 | 0.08% | 9,037 |
| Oct 31, 2024 | 130.85 | 130.85 | 129.73 | 129.73 | 129.73 | -0.84% | 3,331 |
| Oct 30, 2024 | 130.76 | 131.69 | 130.76 | 130.83 | 130.83 | 0.24% | 3,363 |
| Oct 29, 2024 | 130.35 | 130.63 | 130.08 | 130.51 | 130.51 | -0.59% | 5,581 |
| Oct 28, 2024 | 130.17 | 131.51 | 130.17 | 131.29 | 131.29 | 1.30% | 4,702 |
| Oct 25, 2024 | 131.31 | 131.31 | 129.48 | 129.60 | 129.60 | -0.93% | 15,311 |
| Oct 24, 2024 | 130.82 | 130.82 | 130.46 | 130.82 | 130.82 | -0.02% | 2,518 |
| Oct 23, 2024 | 131.12 | 131.41 | 129.93 | 130.84 | 130.84 | -0.63% | 6,198 |
| Oct 22, 2024 | 131.57 | 131.67 | 131.39 | 131.67 | 131.67 | -0.40% | 35,285 |
| Oct 21, 2024 | 133.84 | 133.84 | 132.13 | 132.19 | 132.19 | -1.26% | 17,143 |
| Oct 18, 2024 | 133.98 | 134.16 | 133.88 | 133.88 | 133.88 | -0.42% | 5,565 |
| Oct 17, 2024 | 134.66 | 134.66 | 133.92 | 134.45 | 134.45 | 0.16% | 9,843 |
| Oct 16, 2024 | 133.43 | 134.39 | 133.43 | 134.24 | 134.24 | 0.95% | 5,232 |
| Oct 15, 2024 | 133.12 | 134.12 | 132.95 | 132.97 | 132.97 | -0.01% | 5,692 |
| Oct 14, 2024 | 132.25 | 132.99 | 131.97 | 132.99 | 132.99 | 0.75% | 8,868 |
| Oct 11, 2024 | 130.32 | 132.00 | 130.32 | 132.00 | 132.00 | 1.41% | 8,854 |
| Oct 10, 2024 | 130.33 | 130.48 | 129.71 | 130.16 | 130.16 | -0.40% | 3,508 |
| Oct 9, 2024 | 129.87 | 130.81 | 129.86 | 130.68 | 130.68 | 0.64% | 4,044 |
| Oct 8, 2024 | 129.56 | 130.00 | 129.51 | 129.86 | 129.86 | -0.09% | 4,074 |
| Oct 7, 2024 | 130.04 | 130.55 | 129.66 | 129.97 | 129.97 | -0.58% | 7,071 |
| Oct 4, 2024 | 130.27 | 130.73 | 130.11 | 130.73 | 130.73 | 1.36% | 3,607 |
| Oct 3, 2024 | 130.58 | 130.58 | 128.50 | 128.97 | 128.97 | -0.21% | 4,656 |
| Oct 2, 2024 | 129.50 | 130.44 | 129.24 | 129.24 | 129.24 | -0.21% | 3,400 |
| Oct 1, 2024 | 130.33 | 130.33 | 128.86 | 129.51 | 129.51 | -0.68% | 20,384 |
| Sep 30, 2024 | 129.63 | 130.40 | 129.44 | 130.40 | 130.40 | 0.40% | 7,085 |
| Sep 27, 2024 | 129.89 | 130.77 | 129.76 | 129.88 | 129.88 | 0.41% | 6,135 |
| Sep 26, 2024 | 129.70 | 129.70 | 129.27 | 129.35 | 129.35 | 0.56% | 5,491 |
| Sep 25, 2024 | 129.96 | 129.96 | 128.63 | 128.63 | 128.12 | -1.11% | 7,299 |
| Sep 24, 2024 | 130.69 | 130.69 | 130.00 | 130.07 | 129.56 | -0.15% | 12,485 |
| Sep 23, 2024 | 130.34 | 130.95 | 129.73 | 130.27 | 129.75 | 0.20% | 8,931 |
| Sep 20, 2024 | 130.40 | 130.40 | 129.63 | 130.01 | 129.49 | -0.76% | 4,841 |
| Sep 19, 2024 | 130.50 | 131.26 | 130.01 | 131.01 | 130.48 | 1.61% | 6,162 |
| Sep 18, 2024 | 129.04 | 130.62 | 128.42 | 128.93 | 128.42 | 0.04% | 10,060 |
| Sep 17, 2024 | 128.50 | 129.71 | 128.50 | 128.88 | 128.37 | 0.52% | 8,738 |
| Sep 16, 2024 | 127.65 | 128.23 | 127.39 | 128.21 | 127.70 | 0.86% | 4,803 |
| Sep 13, 2024 | 125.78 | 127.16 | 125.78 | 127.11 | 126.61 | 1.78% | 51,977 |
| Sep 12, 2024 | 124.90 | 125.11 | 124.66 | 124.89 | 124.39 | 0.81% | 4,894 |
| Sep 11, 2024 | 123.34 | 123.89 | 121.38 | 123.88 | 123.39 | 0.02% | 8,776 |
| Sep 10, 2024 | 124.63 | 124.63 | 122.70 | 123.86 | 123.36 | -0.36% | 7,554 |
| Sep 9, 2024 | 124.39 | 125.01 | 124.09 | 124.31 | 123.82 | 0.34% | 4,578 |
| Sep 6, 2024 | 125.53 | 125.53 | 123.84 | 123.89 | 123.40 | -1.51% | 10,758 |
| Sep 5, 2024 | 126.96 | 126.96 | 125.67 | 125.79 | 125.29 | -0.87% | 5,916 |
| Sep 4, 2024 | 127.46 | 127.46 | 126.79 | 126.89 | 126.39 | -0.27% | 4,604 |
| Sep 3, 2024 | 129.62 | 129.62 | 127.23 | 127.23 | 126.73 | -2.49% | 12,085 |
| Aug 30, 2024 | 129.85 | 130.48 | 128.99 | 130.48 | 129.96 | 0.90% | 7,810 |
| Aug 29, 2024 | 129.75 | 130.28 | 129.32 | 129.32 | 128.80 | 0.26% | 13,516 |
| Aug 28, 2024 | 128.70 | 129.30 | 128.55 | 128.98 | 128.47 | -0.20% | 5,962 |
| Aug 27, 2024 | 128.82 | 129.24 | 128.74 | 129.24 | 128.73 | -0.22% | 7,294 |
| Aug 26, 2024 | 130.52 | 130.64 | 129.53 | 129.53 | 129.02 | -0.23% | 11,176 |
| Aug 23, 2024 | 127.63 | 129.97 | 127.63 | 129.83 | 129.32 | 2.35% | 6,351 |
| Aug 22, 2024 | 127.37 | 127.86 | 126.85 | 126.85 | 126.35 | -0.46% | 9,590 |
| Aug 21, 2024 | 127.72 | 127.72 | 126.95 | 127.44 | 126.93 | 0.97% | 5,271 |
| Aug 20, 2024 | 127.55 | 127.55 | 126.10 | 126.21 | 125.71 | -0.91% | 9,633 |
| Aug 19, 2024 | 127.55 | 127.55 | 126.69 | 127.37 | 126.86 | 0.68% | 8,370 |
| Aug 16, 2024 | 126.51 | 126.70 | 126.16 | 126.51 | 126.01 | 0.36% | 5,888 |
| Aug 15, 2024 | 125.84 | 126.42 | 125.26 | 126.06 | 125.56 | 1.76% | 3,314 |
| Aug 14, 2024 | 124.00 | 124.03 | 123.36 | 123.89 | 123.39 | 0.26% | 7,558 |
| Aug 13, 2024 | 122.76 | 123.57 | 122.39 | 123.57 | 123.07 | 1.22% | 6,472 |
| Aug 12, 2024 | 123.01 | 123.34 | 121.80 | 122.07 | 121.59 | -0.49% | 7,976 |
| Aug 9, 2024 | 122.04 | 122.94 | 122.04 | 122.67 | 122.19 | 0.29% | 5,286 |
| Aug 8, 2024 | 121.43 | 122.41 | 120.97 | 122.32 | 121.84 | 1.95% | 5,185 |
| Aug 7, 2024 | 123.29 | 123.29 | 119.98 | 119.98 | 119.50 | -1.11% | 10,269 |
| Aug 6, 2024 | 120.52 | 122.80 | 120.43 | 121.33 | 120.84 | 1.16% | 14,280 |
| Aug 5, 2024 | 119.81 | 120.72 | 117.60 | 119.94 | 119.46 | -2.78% | 15,257 |
| Aug 2, 2024 | 125.00 | 125.00 | 122.52 | 123.37 | 122.88 | -3.36% | 14,511 |
| Aug 1, 2024 | 131.61 | 131.61 | 126.97 | 127.65 | 127.15 | -2.75% | 8,914 |