Vanguard U.S. Multifactor ETF (VFMF)
BATS: VFMF · Real-Time Price · USD
140.25
+1.57 (1.13%)
Aug 13, 2025, 4:00 PM - Market closed
VFMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 130.12 | 130.12 | 129.40 | 129.83 | 129.83 | -0.24% | 4,746 |
| Jun 18, 2025 | 130.93 | 130.93 | 130.14 | 130.14 | 129.54 | 0.24% | 5,263 |
| Jun 17, 2025 | 130.33 | 130.83 | 129.82 | 129.82 | 129.22 | -0.88% | 2,921 |
| Jun 16, 2025 | 130.66 | 131.66 | 130.66 | 130.98 | 130.37 | 1.04% | 13,615 |
| Jun 13, 2025 | 130.76 | 131.11 | 129.49 | 129.63 | 129.03 | -1.65% | 6,963 |
| Jun 12, 2025 | 131.36 | 131.80 | 131.17 | 131.80 | 131.19 | 0.07% | 3,516 |
| Jun 11, 2025 | 132.44 | 132.55 | 131.65 | 131.70 | 131.09 | -0.25% | 5,026 |
| Jun 10, 2025 | 132.09 | 132.41 | 132.04 | 132.04 | 131.43 | 0.10% | 2,937 |
| Jun 9, 2025 | 132.56 | 132.56 | 131.52 | 131.91 | 131.30 | -0.17% | 6,607 |
| Jun 6, 2025 | 131.61 | 132.14 | 131.34 | 132.14 | 131.53 | 1.32% | 9,005 |
| Jun 5, 2025 | 130.46 | 131.08 | 130.35 | 130.41 | 129.81 | -0.16% | 6,127 |
| Jun 4, 2025 | 131.62 | 131.62 | 130.62 | 130.62 | 130.01 | -0.47% | 16,047 |
| Jun 3, 2025 | 130.09 | 131.35 | 130.09 | 131.23 | 130.62 | 0.83% | 5,782 |