Skip to main content
Vanguard U.S. Multifactor ETF (VFMF)
BATS: VFMF · Real-Time Price · USD
135.70
-0.18 (-0.13%)
Nov 20, 2024, 3:25 PM EST - Market closed

VFMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024135.84135.96135.00135.96135.960.05%7,231
Nov 19, 2024135.00136.05133.28135.88135.88-0.14%11,781
Nov 18, 2024136.26136.62135.93136.07136.070.35%20,790
Nov 15, 2024136.51136.51135.54135.60135.60-0.71%7,565
Nov 14, 2024138.08138.11136.49136.57136.57-0.76%12,312
Nov 13, 2024138.86139.03137.62137.62137.62-0.36%8,152
Nov 12, 2024139.40139.50138.00138.11138.11-0.97%12,785
Nov 11, 2024139.17139.96139.17139.46139.460.98%20,332
Nov 8, 2024138.00138.50138.00138.10138.100.48%7,962
Nov 7, 2024138.23138.26137.45137.45137.45-0.61%8,841
Nov 6, 2024136.57138.38136.22138.30138.304.82%9,125
Nov 5, 2024130.17131.93130.17131.93131.931.58%7,515
Nov 4, 2024130.04130.66129.73129.88129.880.04%7,155
Nov 1, 2024130.44130.87129.74129.84129.840.08%9,037
Oct 31, 2024130.85130.85129.73129.73129.73-0.84%3,331
Oct 30, 2024130.76131.69130.76130.83130.830.24%3,363
Oct 29, 2024130.35130.63130.08130.51130.51-0.59%5,581
Oct 28, 2024130.17131.51130.17131.29131.291.30%4,702
Oct 25, 2024131.31131.31129.48129.60129.60-0.93%15,311
Oct 24, 2024130.82130.82130.46130.82130.82-0.02%2,518
Oct 23, 2024131.12131.41129.93130.84130.84-0.63%6,198
Oct 22, 2024131.57131.67131.39131.67131.67-0.40%35,285
Oct 21, 2024133.84133.84132.13132.19132.19-1.26%17,143
Oct 18, 2024133.98134.16133.88133.88133.88-0.42%5,565
Oct 17, 2024134.66134.66133.92134.45134.450.16%9,843
Oct 16, 2024133.43134.39133.43134.24134.240.95%5,232
Oct 15, 2024133.12134.12132.95132.97132.97-0.01%5,692
Oct 14, 2024132.25132.99131.97132.99132.990.75%8,868
Oct 11, 2024130.32132.00130.32132.00132.001.41%8,854
Oct 10, 2024130.33130.48129.71130.16130.16-0.40%3,508
Oct 9, 2024129.87130.81129.86130.68130.680.64%4,044
Oct 8, 2024129.56130.00129.51129.86129.86-0.09%4,074
Oct 7, 2024130.04130.55129.66129.97129.97-0.58%7,071
Oct 4, 2024130.27130.73130.11130.73130.731.36%3,607
Oct 3, 2024130.58130.58128.50128.97128.97-0.21%4,656
Oct 2, 2024129.50130.44129.24129.24129.24-0.21%3,400
Oct 1, 2024130.33130.33128.86129.51129.51-0.68%20,384
Sep 30, 2024129.63130.40129.44130.40130.400.40%7,085
Sep 27, 2024129.89130.77129.76129.88129.880.41%6,135
Sep 26, 2024129.70129.70129.27129.35129.350.56%5,491
Sep 25, 2024129.96129.96128.63128.63128.12-1.11%7,299
Sep 24, 2024130.69130.69130.00130.07129.56-0.15%12,485
Sep 23, 2024130.34130.95129.73130.27129.750.20%8,931
Sep 20, 2024130.40130.40129.63130.01129.49-0.76%4,841
Sep 19, 2024130.50131.26130.01131.01130.481.61%6,162
Sep 18, 2024129.04130.62128.42128.93128.420.04%10,060
Sep 17, 2024128.50129.71128.50128.88128.370.52%8,738
Sep 16, 2024127.65128.23127.39128.21127.700.86%4,803
Sep 13, 2024125.78127.16125.78127.11126.611.78%51,977
Sep 12, 2024124.90125.11124.66124.89124.390.81%4,894
Sep 11, 2024123.34123.89121.38123.88123.390.02%8,776
Sep 10, 2024124.63124.63122.70123.86123.36-0.36%7,554
Sep 9, 2024124.39125.01124.09124.31123.820.34%4,578
Sep 6, 2024125.53125.53123.84123.89123.40-1.51%10,758
Sep 5, 2024126.96126.96125.67125.79125.29-0.87%5,916
Sep 4, 2024127.46127.46126.79126.89126.39-0.27%4,604
Sep 3, 2024129.62129.62127.23127.23126.73-2.49%12,085
Aug 30, 2024129.85130.48128.99130.48129.960.90%7,810
Aug 29, 2024129.75130.28129.32129.32128.800.26%13,516
Aug 28, 2024128.70129.30128.55128.98128.47-0.20%5,962
Aug 27, 2024128.82129.24128.74129.24128.73-0.22%7,294
Aug 26, 2024130.52130.64129.53129.53129.02-0.23%11,176
Aug 23, 2024127.63129.97127.63129.83129.322.35%6,351
Aug 22, 2024127.37127.86126.85126.85126.35-0.46%9,590
Aug 21, 2024127.72127.72126.95127.44126.930.97%5,271
Aug 20, 2024127.55127.55126.10126.21125.71-0.91%9,633
Aug 19, 2024127.55127.55126.69127.37126.860.68%8,370
Aug 16, 2024126.51126.70126.16126.51126.010.36%5,888
Aug 15, 2024125.84126.42125.26126.06125.561.76%3,314
Aug 14, 2024124.00124.03123.36123.89123.390.26%7,558
Aug 13, 2024122.76123.57122.39123.57123.071.22%6,472
Aug 12, 2024123.01123.34121.80122.07121.59-0.49%7,976
Aug 9, 2024122.04122.94122.04122.67122.190.29%5,286
Aug 8, 2024121.43122.41120.97122.32121.841.95%5,185
Aug 7, 2024123.29123.29119.98119.98119.50-1.11%10,269
Aug 6, 2024120.52122.80120.43121.33120.841.16%14,280
Aug 5, 2024119.81120.72117.60119.94119.46-2.78%15,257
Aug 2, 2024125.00125.00122.52123.37122.88-3.36%14,511
Aug 1, 2024131.61131.61126.97127.65127.15-2.75%8,914
Jul 31, 2024131.34132.77130.66131.26130.740.74%14,177
Jul 30, 2024130.13130.63129.98130.30129.780.34%4,579
Jul 29, 2024130.85130.85129.38129.86129.34-0.17%12,799
Jul 26, 2024129.51130.15129.25130.08129.571.63%9,800
Jul 25, 2024127.60129.48127.60128.00127.490.90%6,139
Jul 24, 2024128.54128.83126.64126.86126.36-1.77%7,427
Jul 23, 2024128.88129.53128.43129.14128.630.20%4,919
Jul 22, 2024127.50128.91127.18128.88128.371.52%3,665
Jul 19, 2024127.54127.73126.95126.95126.45-0.97%4,761
Jul 18, 2024129.19130.30127.92128.20127.69-0.80%5,679
Jul 17, 2024129.13130.39129.13129.24128.73-0.69%5,717
Jul 16, 2024127.43130.17127.43130.14129.622.61%6,758
Jul 15, 2024125.66127.46125.66126.82126.311.07%9,620
Jul 12, 2024125.32126.07125.09125.47124.970.52%11,545
Jul 11, 2024124.12124.86124.12124.83124.331.94%9,890
Jul 10, 2024121.63122.45121.52122.45121.960.91%3,593
Jul 9, 2024121.71122.07121.35121.35120.87-0.34%15,451
Jul 8, 2024121.50123.30121.48121.76121.280.22%7,933
Jul 5, 2024122.62122.62121.15121.50121.01-0.76%4,728
Jul 3, 2024122.31122.92122.30122.43121.950.09%6,573
Jul 2, 2024122.01122.54122.00122.32121.830.24%4,265