Skip to main content
logo
Vanguard U.S. Multifactor ETF (VFMF)
BATS: VFMF · Real-Time Price · USD
154.39
+0.85 (0.55%)
At close: Mar 19, 2026, 4:00 PM EDT
154.39
0.00 (0.00%)
After-hours: Mar 19, 2026, 4:10 PM EDT

VFMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 2026153.42153.72152.49152.54--0.65%19,026
Mar 18, 2026154.96155.38153.54153.54153.54-1.14%9,535
Mar 17, 2026155.60156.87155.30155.30155.300.87%10,342
Mar 16, 2026154.73155.72153.96153.96153.96-0.09%9,274
Mar 13, 2026155.04155.46153.41154.10154.10-0.22%12,282
Mar 12, 2026155.32155.32154.36154.45154.45-1.50%9,642
Mar 11, 2026156.66156.88155.56156.79156.79-0.15%11,476
Mar 10, 2026157.34159.41156.58157.03157.030.13%17,161
Mar 9, 2026155.41157.20152.52156.82156.82-0.19%20,962
Mar 6, 2026157.77157.77156.10157.12157.12-1.68%18,166
Mar 5, 2026160.78161.21158.49159.80159.80-1.28%22,760
Mar 4, 2026161.50162.11160.57161.87161.870.58%10,077
Mar 3, 2026160.03161.45157.64160.94160.94-0.97%20,497
Mar 2, 2026160.86163.38160.68162.51162.510.14%29,572
Feb 27, 2026162.50162.71161.47162.28162.28-0.99%21,648
Feb 26, 2026163.58164.14162.60163.91163.910.33%20,945
Feb 25, 2026162.84163.50161.80163.38163.370.76%25,751
Feb 24, 2026160.94162.38160.94162.15162.150.72%19,368
Feb 23, 2026163.02163.58160.21161.00161.00-1.55%26,784
Feb 20, 2026162.19163.64162.00163.53163.530.63%19,928
Feb 19, 2026162.82163.13161.81162.50162.50-0.63%12,528
Feb 18, 2026162.71164.16162.71163.54163.540.76%35,485
Feb 17, 2026162.28163.28161.28162.31162.31-0.29%34,344
Feb 13, 2026161.34163.08160.74162.79162.791.22%37,688
Feb 12, 2026164.16164.39160.33160.83160.83-1.55%35,119
Feb 11, 2026163.76164.29162.68163.36163.360.13%12,212
Feb 10, 2026163.14163.82162.65163.15163.15-0.39%34,905
Feb 9, 2026163.68164.95163.00163.79163.790.03%24,348
Feb 6, 2026161.31164.26161.31163.74163.742.15%31,756
Feb 5, 2026159.99161.57159.60160.29160.29-0.53%17,607
Feb 4, 2026160.35161.70160.26161.14161.140.70%21,606
Feb 3, 2026160.01161.07159.00160.02160.020.09%36,687
Feb 2, 2026156.99159.94156.99159.88159.881.40%25,121
Jan 30, 2026157.29157.84156.50157.67157.67-0.34%13,520
Jan 29, 2026157.80158.22156.50158.20158.200.47%14,241
Jan 28, 2026157.78157.98156.79157.46157.46-0.20%13,867
Jan 27, 2026157.21157.77156.70157.77157.770.46%14,521
Jan 26, 2026156.77157.40156.49157.04157.040.37%21,015
Jan 23, 2026157.80157.80155.94156.46156.46-1.11%31,265
Jan 22, 2026158.61159.07157.90158.22158.220.29%34,003
Jan 21, 2026155.35158.18155.35157.76157.762.08%15,541
Jan 20, 2026154.67155.67154.01154.54154.54-1.17%27,423
Jan 16, 2026157.28157.28156.25156.37156.37-0.62%25,531
Jan 15, 2026156.63157.60156.48157.35157.350.73%15,370
Jan 14, 2026155.50156.21155.31156.21156.210.26%19,833
Jan 13, 2026156.27156.27155.43155.80155.80-0.30%18,022
Jan 12, 2026155.28156.27154.75156.27156.270.27%28,724
Jan 9, 2026156.13156.21155.01155.85155.850.17%24,139
Jan 8, 2026154.31155.78154.12155.58155.580.71%12,646
Jan 7, 2026155.32156.15154.04154.48154.48-0.50%26,661