Skip to main content
Vanguard U.S. Multifactor ETF (VFMF)
BATS: VFMF · Real-Time Price · USD
125.44
-2.22 (-1.74%)
At close: Mar 28, 2025, 3:59 PM
125.68
+0.24 (0.19%)
After-hours: Mar 28, 2025, 6:24 PM EDT

VFMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025127.76127.76125.00125.44125.44-1.74%8,948
Mar 27, 2025128.05128.26127.52127.66127.66-0.64%6,289
Mar 26, 2025129.50129.75127.95128.48128.48-0.64%8,456
Mar 25, 2025129.48129.76128.98129.30129.30-0.26%11,260
Mar 24, 2025128.46130.05128.46129.64129.042.02%5,214
Mar 21, 2025126.36127.35125.89127.07126.48-0.36%9,856
Mar 20, 2025127.81128.80127.51127.53126.94-0.36%8,570
Mar 19, 2025126.48128.59126.38128.00127.401.55%5,153
Mar 18, 2025126.78126.78125.83126.04125.46-0.81%6,308
Mar 17, 2025125.64127.52125.64127.07126.481.14%9,334
Mar 14, 2025123.95125.64123.90125.64125.062.27%15,085
Mar 13, 2025124.61124.76122.26122.86122.29-1.40%19,035
Mar 12, 2025125.99125.99123.77124.61124.03-0.03%17,257
Mar 11, 2025125.15125.70123.91124.65124.07-0.44%27,467
Mar 10, 2025126.33127.14124.29125.20124.62-2.41%15,624
Mar 7, 2025127.35128.48125.88128.29127.690.48%18,055
Mar 6, 2025128.68128.88127.28127.67127.08-1.37%14,027
Mar 5, 2025128.78129.64127.49129.44128.840.72%8,881
Mar 4, 2025130.49130.49127.65128.52127.92-2.15%21,263
Mar 3, 2025133.90134.28130.74131.34130.73-1.62%24,026
Feb 28, 2025132.07133.50131.67133.50132.881.21%6,031
Feb 27, 2025133.38133.49131.90131.90131.29-0.78%18,368
Feb 26, 2025133.50134.09132.57132.94132.320.04%10,436
Feb 25, 2025133.51133.51132.00132.88132.260.09%8,708
Feb 24, 2025133.46133.77132.47132.77132.15-0.24%40,711
Feb 21, 2025136.06136.06132.96133.08132.46-2.06%21,165
Feb 20, 2025136.53136.53135.15135.88135.25-1.02%9,845
Feb 19, 2025136.81137.37136.52137.28136.640.04%12,407
Feb 18, 2025137.24137.25136.58137.23136.590.29%11,470
Feb 14, 2025137.03137.42136.79136.83136.200.11%19,445
Feb 13, 2025135.93136.71135.45136.68136.050.97%8,696
Feb 12, 2025135.29135.59134.97135.37134.74-0.82%13,205
Feb 11, 2025135.98136.54135.70136.49135.860.11%61,371
Feb 10, 2025136.97136.97135.84136.34135.710.02%22,758
Feb 7, 2025137.29137.35136.18136.31135.68-0.64%8,746
Feb 6, 2025137.87137.87136.63137.18136.55-0.08%11,931
Feb 5, 2025136.41137.30136.18137.30136.660.81%19,313
Feb 4, 2025135.37136.24135.27136.19135.560.74%8,343
Feb 3, 2025133.86135.70133.60135.19134.56-0.84%14,198
Jan 31, 2025137.89137.89136.01136.34135.71-1.13%17,357
Jan 30, 2025137.29138.34137.29137.90137.260.94%21,503
Jan 29, 2025136.37137.37136.20136.61135.980.13%8,177
Jan 28, 2025136.34136.75136.00136.43135.80-0.03%8,764
Jan 27, 2025135.00136.47135.00136.47135.840.14%13,346
Jan 24, 2025136.24136.54135.97136.28135.650.11%11,417
Jan 23, 2025135.76136.30135.60136.13135.500.23%13,216
Jan 22, 2025136.40136.40135.65135.82135.19-0.47%11,198
Jan 21, 2025135.79136.50135.79136.46135.831.24%26,680
Jan 17, 2025134.44135.13134.44134.79134.160.54%13,302
Jan 16, 2025133.84134.26133.29134.07133.450.26%25,239