Vanguard U.S. Multifactor ETF (VFMF)
BATS: VFMF · Real-Time Price · USD
178.51
-0.72 (-0.40%)
At close: Sep 30, 2026, 4:00 PM EDT
177.81
-0.70 (-0.39%)
After-hours: Sep 30, 2026, 8:00 PM EDT
VFMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 180.02 | 180.02 | 178.51 | 178.51 | 178.51 | -0.40% | 4,715 |
| Sep 29, 2026 | 181.00 | 181.00 | 178.55 | 179.23 | 179.23 | -0.46% | 9,881 |
| Sep 28, 2026 | 180.68 | 180.68 | 179.68 | 180.06 | 180.06 | -0.65% | 64,841 |
| Sep 25, 2026 | 180.50 | 181.42 | 179.90 | 181.24 | 181.24 | 0.54% | 61,284 |
| Sep 24, 2026 | 180.51 | 180.90 | 179.86 | 180.27 | 180.27 | -0.39% | 77,061 |
| Sep 23, 2026 | 181.91 | 182.34 | 180.59 | 180.98 | 180.98 | -0.65% | 66,281 |
| Sep 22, 2026 | 183.22 | 183.79 | 182.41 | 182.76 | 182.16 | -0.25% | 65,932 |
| Sep 21, 2026 | 183.88 | 184.41 | 183.04 | 183.22 | 182.61 | -0.06% | 60,952 |
| Sep 18, 2026 | 183.86 | 183.86 | 182.65 | 183.34 | 182.73 | -0.51% | 65,303 |
| Sep 17, 2026 | 184.91 | 184.97 | 184.11 | 184.28 | 183.67 | 0.60% | 36,493 |
| Sep 16, 2026 | 185.03 | 185.10 | 181.73 | 183.18 | 182.57 | -0.87% | 33,503 |
| Sep 15, 2026 | 184.84 | 185.22 | 184.18 | 184.79 | 184.18 | -0.17% | 48,787 |
| Sep 14, 2026 | 185.08 | 185.68 | 184.54 | 185.10 | 184.49 | -0.28% | 57,996 |
| Sep 11, 2026 | 184.94 | 186.01 | 184.63 | 185.62 | 185.01 | 0.81% | 61,474 |
| Sep 10, 2026 | 184.31 | 184.50 | 183.44 | 184.12 | 183.51 | -0.40% | 43,603 |
| Sep 9, 2026 | 185.62 | 185.62 | 184.67 | 184.85 | 184.24 | -0.50% | 38,042 |
| Sep 8, 2026 | 187.44 | 187.45 | 185.67 | 185.78 | 185.17 | -0.96% | 39,542 |
| Sep 4, 2026 | 187.13 | 188.01 | 186.67 | 187.57 | 186.95 | -0.24% | 119,641 |
| Sep 3, 2026 | 187.50 | 188.08 | 186.94 | 188.02 | 187.40 | 0.62% | 64,179 |
| Sep 2, 2026 | 185.27 | 187.19 | 185.27 | 186.87 | 186.25 | 1.15% | 71,711 |
| Sep 1, 2026 | 185.16 | 185.75 | 184.07 | 184.74 | 184.13 | -0.41% | 38,597 |
| Aug 31, 2026 | 186.35 | 186.35 | 184.83 | 185.50 | 184.89 | -0.10% | 36,813 |
| Aug 28, 2026 | 186.88 | 187.34 | 185.55 | 185.68 | 185.07 | -0.54% | 41,472 |
| Aug 27, 2026 | 186.48 | 186.88 | 185.67 | 186.68 | 186.06 | -0.03% | 48,739 |
| Aug 26, 2026 | 186.45 | 187.16 | 186.19 | 186.74 | 186.12 | -0.03% | 29,871 |
| Aug 25, 2026 | 187.01 | 187.08 | 185.84 | 186.79 | 186.17 | 0.01% | 38,704 |
| Aug 24, 2026 | 186.86 | 187.10 | 186.00 | 186.77 | 186.15 | - | 43,024 |
| Aug 21, 2026 | 186.28 | 187.14 | 186.17 | 186.77 | 186.15 | 0.93% | 51,553 |
| Aug 20, 2026 | 186.08 | 186.62 | 185.00 | 185.05 | 184.44 | -0.72% | 45,826 |
| Aug 19, 2026 | 187.82 | 188.07 | 186.00 | 186.39 | 185.77 | 0.16% | 41,891 |
| Aug 18, 2026 | 186.95 | 187.32 | 186.04 | 186.09 | 185.47 | -0.46% | 40,441 |
| Aug 17, 2026 | 187.50 | 187.58 | 186.75 | 186.96 | 186.34 | -0.28% | 44,034 |
| Aug 14, 2026 | 187.09 | 187.73 | 187.00 | 187.48 | 186.86 | 0.41% | 53,637 |
| Aug 13, 2026 | 186.38 | 187.47 | 185.64 | 186.71 | 186.09 | 0.33% | 68,786 |
| Aug 12, 2026 | 186.22 | 186.42 | 185.22 | 186.10 | 185.48 | 0.44% | 46,876 |
| Aug 11, 2026 | 186.00 | 186.14 | 185.02 | 185.29 | 184.67 | -0.07% | 47,244 |
| Aug 10, 2026 | 185.24 | 186.02 | 184.95 | 185.41 | 184.80 | 0.35% | 71,344 |
| Aug 7, 2026 | 184.57 | 185.06 | 183.65 | 184.76 | 184.15 | 0.69% | 48,629 |
| Aug 6, 2026 | 184.93 | 185.17 | 183.41 | 183.49 | 182.88 | -0.79% | 49,441 |
| Aug 5, 2026 | 186.79 | 186.93 | 184.95 | 184.95 | 184.34 | -0.71% | 36,328 |
| Aug 4, 2026 | 183.95 | 186.45 | 183.40 | 186.28 | 185.66 | 1.27% | 55,293 |
| Aug 3, 2026 | 182.68 | 183.94 | 182.59 | 183.94 | 183.33 | 1.10% | 57,141 |
| Jul 31, 2026 | 182.12 | 182.54 | 180.20 | 181.94 | 181.34 | -0.01% | 51,470 |
| Jul 30, 2026 | 182.05 | 182.17 | 180.09 | 181.96 | 181.36 | 0.24% | 52,390 |
| Jul 29, 2026 | 183.03 | 183.27 | 181.25 | 181.53 | 180.93 | -0.75% | 51,328 |
| Jul 28, 2026 | 181.55 | 182.99 | 181.55 | 182.90 | 182.29 | 0.72% | 66,609 |
| Jul 27, 2026 | 181.65 | 182.32 | 180.75 | 181.59 | 180.99 | 0.60% | 30,303 |
| Jul 24, 2026 | 179.88 | 181.57 | 179.88 | 180.50 | 179.90 | 0.36% | 27,605 |
| Jul 23, 2026 | 180.34 | 180.38 | 179.00 | 179.85 | 179.25 | -0.73% | 31,863 |
| Jul 22, 2026 | 181.50 | 182.43 | 181.00 | 181.18 | 180.58 | -0.21% | 61,014 |