Vanguard U.S. Multifactor ETF (VFMF)
BATS: VFMF · Real-Time Price · USD
144.46
+0.14 (0.10%)
Oct 6, 2025, 4:00 PM EDT - Market closed
VFMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 145.51 | 145.51 | 144.33 | 144.46 | 144.46 | 0.10% | 7,719 |
| Oct 3, 2025 | 144.60 | 145.27 | 144.32 | 144.32 | 144.32 | 0.12% | 7,276 |
| Oct 2, 2025 | 144.63 | 144.63 | 143.25 | 144.15 | 144.15 | -0.05% | 17,009 |
| Oct 1, 2025 | 143.61 | 144.41 | 143.58 | 144.22 | 144.22 | -0.04% | 9,242 |
| Sep 30, 2025 | 144.22 | 144.54 | 143.25 | 144.27 | 144.27 | - | 3,385 |
| Sep 29, 2025 | 144.60 | 144.60 | 143.89 | 144.28 | 144.28 | -0.21% | 11,866 |
| Sep 26, 2025 | 143.79 | 144.58 | 143.41 | 144.58 | 144.58 | 0.96% | 4,046 |
| Sep 25, 2025 | 143.44 | 143.83 | 143.04 | 143.21 | 143.21 | -0.68% | 6,321 |
| Sep 24, 2025 | 145.26 | 145.26 | 143.99 | 144.20 | 144.20 | -0.91% | 30,789 |
| Sep 23, 2025 | 145.48 | 146.52 | 145.25 | 145.52 | 145.05 | 0.10% | 5,982 |
| Sep 22, 2025 | 144.78 | 145.49 | 144.77 | 145.37 | 144.90 | 0.19% | 41,532 |
| Sep 19, 2025 | 145.45 | 145.45 | 144.94 | 145.10 | 144.63 | -0.58% | 12,442 |
| Sep 18, 2025 | 144.95 | 146.08 | 144.95 | 145.94 | 145.47 | 1.38% | 130,080 |
| Sep 17, 2025 | 144.10 | 145.43 | 143.92 | 143.95 | 143.48 | 0.26% | 3,164 |
| Sep 16, 2025 | 143.91 | 143.97 | 142.90 | 143.58 | 143.11 | -0.32% | 12,690 |
| Sep 15, 2025 | 144.40 | 144.65 | 144.01 | 144.04 | 143.57 | -0.11% | 4,112 |
| Sep 12, 2025 | 144.74 | 144.74 | 144.20 | 144.20 | 143.73 | -0.68% | 1,956 |
| Sep 11, 2025 | 143.50 | 145.19 | 143.50 | 145.19 | 144.71 | 1.61% | 10,882 |
| Sep 10, 2025 | 143.11 | 143.33 | 142.51 | 142.89 | 142.43 | -0.02% | 3,672 |
| Sep 9, 2025 | 143.29 | 143.29 | 142.51 | 142.92 | 142.46 | -0.18% | 7,569 |
| Sep 8, 2025 | 143.25 | 143.25 | 142.65 | 143.18 | 142.71 | 0.10% | 5,234 |
| Sep 5, 2025 | 143.60 | 143.60 | 142.37 | 143.04 | 142.57 | -0.20% | 5,082 |
| Sep 4, 2025 | 141.93 | 143.32 | 141.93 | 143.32 | 142.85 | 0.94% | 3,662 |
| Sep 3, 2025 | 142.15 | 142.15 | 141.22 | 141.99 | 141.53 | 0.17% | 2,824 |
| Sep 2, 2025 | 140.85 | 141.80 | 140.85 | 141.75 | 141.28 | -0.11% | 8,367 |
| Aug 29, 2025 | 141.96 | 142.25 | 141.88 | 141.90 | 141.44 | -0.48% | 5,175 |
| Aug 28, 2025 | 142.75 | 142.75 | 142.05 | 142.58 | 142.12 | -0.01% | 5,815 |
| Aug 27, 2025 | 141.79 | 142.60 | 141.79 | 142.60 | 142.13 | 0.52% | 5,783 |
| Aug 26, 2025 | 141.53 | 141.86 | 141.53 | 141.86 | 141.39 | 0.43% | 1,416 |
| Aug 25, 2025 | 141.64 | 141.64 | 141.24 | 141.24 | 140.78 | -0.53% | 2,631 |
| Aug 22, 2025 | 141.45 | 142.17 | 141.45 | 141.99 | 141.53 | 2.28% | 3,239 |
| Aug 21, 2025 | 138.29 | 138.82 | 138.19 | 138.82 | 138.37 | -0.02% | 2,247 |
| Aug 20, 2025 | 138.56 | 138.91 | 138.25 | 138.85 | 138.40 | 0.07% | 2,125 |
| Aug 19, 2025 | 139.15 | 139.27 | 138.76 | 138.76 | 138.31 | -0.12% | 16,066 |
| Aug 18, 2025 | 138.33 | 138.92 | 138.32 | 138.92 | 138.47 | 0.33% | 5,651 |
| Aug 15, 2025 | 138.85 | 138.86 | 138.46 | 138.47 | 138.02 | -0.61% | 6,056 |
| Aug 14, 2025 | 138.89 | 139.32 | 138.55 | 139.32 | 138.86 | -0.67% | 3,438 |
| Aug 13, 2025 | 139.16 | 140.25 | 138.90 | 140.25 | 139.79 | 1.13% | 7,708 |
| Aug 12, 2025 | 136.91 | 138.68 | 136.90 | 138.68 | 138.23 | 2.11% | 5,136 |
| Aug 11, 2025 | 136.38 | 136.57 | 135.81 | 135.81 | 135.37 | -0.13% | 7,508 |
| Aug 8, 2025 | 135.91 | 136.18 | 135.91 | 135.99 | 135.55 | 0.75% | 3,071 |
| Aug 7, 2025 | 136.40 | 136.57 | 134.60 | 134.98 | 134.54 | -0.35% | 8,113 |
| Aug 6, 2025 | 135.08 | 135.55 | 135.08 | 135.45 | 135.01 | 0.51% | 8,566 |
| Aug 5, 2025 | 135.19 | 135.19 | 133.96 | 134.76 | 134.32 | 0.02% | 3,547 |
| Aug 4, 2025 | 133.49 | 134.73 | 133.49 | 134.73 | 134.29 | 1.68% | 3,698 |
| Aug 1, 2025 | 133.25 | 133.25 | 131.69 | 132.51 | 132.08 | -1.27% | 8,010 |
| Jul 31, 2025 | 135.15 | 135.34 | 134.22 | 134.22 | 133.78 | -0.66% | 7,138 |
| Jul 30, 2025 | 135.94 | 136.38 | 134.65 | 135.12 | 134.67 | -0.53% | 3,874 |
| Jul 29, 2025 | 136.49 | 136.63 | 135.70 | 135.83 | 135.39 | -0.34% | 4,486 |
| Jul 28, 2025 | 137.06 | 137.06 | 136.16 | 136.30 | 135.86 | -0.29% | 5,511 |