Vanguard U.S. Multifactor ETF (VFMF)
BATS: VFMF · Real-Time Price · USD
122.47
-0.18 (-0.15%)
Apr 28, 2025, 4:00 PM EDT - Market closed
VFMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 122.59 | 123.27 | 121.81 | 122.97 | 122.97 | 0.41% | 5,981 |
| Apr 25, 2025 | 122.11 | 122.47 | 121.76 | 122.47 | 122.47 | -0.15% | 6,551 |
| Apr 24, 2025 | 120.37 | 122.76 | 120.37 | 122.65 | 122.65 | 1.70% | 6,700 |
| Apr 23, 2025 | 121.65 | 122.77 | 120.03 | 120.60 | 120.60 | 1.39% | 9,341 |
| Apr 22, 2025 | 117.04 | 118.94 | 117.04 | 118.94 | 118.94 | 2.63% | 8,803 |
| Apr 21, 2025 | 117.48 | 117.48 | 114.73 | 115.89 | 115.89 | -1.85% | 12,564 |
| Apr 17, 2025 | 117.85 | 119.17 | 117.84 | 118.07 | 118.07 | 0.50% | 9,825 |
| Apr 16, 2025 | 118.15 | 119.01 | 116.38 | 117.48 | 117.48 | -1.10% | 25,137 |
| Apr 15, 2025 | 118.63 | 119.85 | 118.63 | 118.79 | 118.79 | 0.27% | 11,953 |
| Apr 14, 2025 | 119.19 | 119.26 | 117.21 | 118.47 | 118.47 | 0.83% | 26,979 |
| Apr 11, 2025 | 115.84 | 117.50 | 114.50 | 117.50 | 117.50 | 1.36% | 18,398 |
| Apr 10, 2025 | 118.28 | 118.28 | 113.54 | 115.92 | 115.92 | -3.92% | 12,113 |
| Apr 9, 2025 | 110.97 | 120.94 | 110.48 | 120.65 | 120.65 | 8.40% | 60,652 |
| Apr 8, 2025 | 117.46 | 117.53 | 110.56 | 111.30 | 111.30 | -1.81% | 93,968 |
| Apr 7, 2025 | 110.54 | 116.44 | 109.46 | 113.35 | 113.35 | -0.45% | 27,681 |
| Apr 4, 2025 | 116.75 | 116.75 | 112.80 | 113.85 | 113.85 | -5.38% | 49,085 |
| Apr 3, 2025 | 123.00 | 123.00 | 120.33 | 120.33 | 120.33 | -6.29% | 27,493 |
| Apr 2, 2025 | 125.53 | 128.41 | 125.53 | 128.40 | 128.40 | 1.29% | 6,526 |
| Apr 1, 2025 | 125.73 | 127.09 | 125.73 | 126.76 | 126.76 | 0.36% | 5,422 |
| Mar 31, 2025 | 124.20 | 126.31 | 123.67 | 126.31 | 126.31 | 0.69% | 12,459 |
| Mar 28, 2025 | 127.76 | 127.76 | 125.00 | 125.44 | 125.44 | -1.74% | 8,949 |
| Mar 27, 2025 | 128.05 | 128.26 | 127.52 | 127.66 | 127.66 | -0.64% | 6,289 |
| Mar 26, 2025 | 129.50 | 129.75 | 127.95 | 128.48 | 128.48 | -0.64% | 8,456 |
| Mar 25, 2025 | 129.48 | 129.76 | 128.98 | 129.30 | 129.30 | -0.26% | 11,260 |
| Mar 24, 2025 | 128.46 | 130.05 | 128.46 | 129.64 | 129.04 | 2.02% | 5,214 |
| Mar 21, 2025 | 126.36 | 127.35 | 125.89 | 127.07 | 126.48 | -0.36% | 9,856 |
| Mar 20, 2025 | 127.81 | 128.80 | 127.51 | 127.53 | 126.94 | -0.36% | 8,570 |
| Mar 19, 2025 | 126.48 | 128.59 | 126.38 | 128.00 | 127.40 | 1.55% | 5,153 |
| Mar 18, 2025 | 126.78 | 126.78 | 125.83 | 126.04 | 125.46 | -0.81% | 6,308 |
| Mar 17, 2025 | 125.64 | 127.52 | 125.64 | 127.07 | 126.48 | 1.14% | 9,334 |
| Mar 14, 2025 | 123.95 | 125.64 | 123.90 | 125.64 | 125.06 | 2.27% | 15,085 |
| Mar 13, 2025 | 124.61 | 124.76 | 122.26 | 122.86 | 122.29 | -1.40% | 19,035 |
| Mar 12, 2025 | 125.99 | 125.99 | 123.77 | 124.61 | 124.03 | -0.03% | 17,257 |
| Mar 11, 2025 | 125.15 | 125.70 | 123.91 | 124.65 | 124.07 | -0.44% | 27,467 |
| Mar 10, 2025 | 126.33 | 127.14 | 124.29 | 125.20 | 124.62 | -2.41% | 15,624 |
| Mar 7, 2025 | 127.35 | 128.48 | 125.88 | 128.29 | 127.69 | 0.48% | 18,055 |
| Mar 6, 2025 | 128.68 | 128.88 | 127.28 | 127.67 | 127.08 | -1.37% | 14,027 |
| Mar 5, 2025 | 128.78 | 129.64 | 127.49 | 129.44 | 128.84 | 0.72% | 8,881 |
| Mar 4, 2025 | 130.49 | 130.49 | 127.65 | 128.52 | 127.92 | -2.15% | 21,263 |
| Mar 3, 2025 | 133.90 | 134.28 | 130.74 | 131.34 | 130.73 | -1.62% | 24,026 |
| Feb 28, 2025 | 132.07 | 133.50 | 131.67 | 133.50 | 132.88 | 1.21% | 6,031 |
| Feb 27, 2025 | 133.38 | 133.49 | 131.90 | 131.90 | 131.29 | -0.78% | 18,368 |
| Feb 26, 2025 | 133.50 | 134.09 | 132.57 | 132.94 | 132.32 | 0.04% | 10,436 |
| Feb 25, 2025 | 133.51 | 133.51 | 132.00 | 132.88 | 132.26 | 0.09% | 8,708 |
| Feb 24, 2025 | 133.46 | 133.77 | 132.47 | 132.77 | 132.15 | -0.24% | 40,711 |
| Feb 21, 2025 | 136.06 | 136.06 | 132.96 | 133.08 | 132.46 | -2.06% | 21,165 |
| Feb 20, 2025 | 136.53 | 136.53 | 135.15 | 135.88 | 135.25 | -1.02% | 9,845 |
| Feb 19, 2025 | 136.81 | 137.37 | 136.52 | 137.28 | 136.64 | 0.04% | 12,407 |
| Feb 18, 2025 | 137.24 | 137.25 | 136.58 | 137.23 | 136.59 | 0.29% | 11,470 |
| Feb 14, 2025 | 137.03 | 137.42 | 136.79 | 136.83 | 136.20 | 0.11% | 19,445 |