Vanguard U.S. Multifactor ETF (VFMF)
BATS: VFMF · Real-Time Price · USD
185.05
-1.34 (-0.72%)
At close: Aug 20, 2026, 4:00 PM EDT
185.00
-0.05 (-0.03%)
After-hours: Aug 20, 2026, 4:37 PM EDT
VFMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 186.08 | 186.41 | 185.00 | 185.13 | 185.13 | -0.68% | 6,515 |
| Aug 19, 2026 | 187.82 | 188.07 | 186.00 | 186.39 | 186.39 | 0.16% | 41,890 |
| Aug 18, 2026 | 186.95 | 187.32 | 186.04 | 186.09 | 186.09 | -0.46% | 40,191 |
| Aug 17, 2026 | 187.50 | 187.58 | 186.75 | 186.96 | 186.96 | -0.28% | 44,034 |
| Aug 14, 2026 | 187.09 | 187.73 | 187.00 | 187.48 | 187.48 | 0.41% | 53,637 |
| Aug 13, 2026 | 186.38 | 187.47 | 185.64 | 186.71 | 186.71 | 0.33% | 68,786 |
| Aug 12, 2026 | 186.22 | 186.42 | 185.22 | 186.10 | 186.10 | 0.44% | 46,876 |
| Aug 11, 2026 | 186.00 | 186.14 | 185.02 | 185.29 | 185.28 | -0.07% | 47,244 |
| Aug 10, 2026 | 185.24 | 186.02 | 184.95 | 185.41 | 185.41 | 0.35% | 71,344 |
| Aug 7, 2026 | 184.57 | 185.06 | 183.65 | 184.76 | 184.76 | 0.69% | 48,629 |
| Aug 6, 2026 | 184.93 | 185.17 | 183.41 | 183.49 | 183.49 | -0.79% | 49,441 |
| Aug 5, 2026 | 186.79 | 186.93 | 184.95 | 184.95 | 184.95 | -0.71% | 36,328 |
| Aug 4, 2026 | 183.95 | 186.45 | 183.40 | 186.28 | 186.28 | 1.27% | 55,293 |
| Aug 3, 2026 | 182.68 | 183.94 | 182.59 | 183.94 | 183.94 | 1.10% | 57,141 |
| Jul 31, 2026 | 182.12 | 182.54 | 180.20 | 181.94 | 181.94 | -0.01% | 51,470 |
| Jul 30, 2026 | 182.05 | 182.17 | 180.09 | 181.96 | 181.96 | 0.24% | 52,390 |
| Jul 29, 2026 | 183.03 | 183.27 | 181.25 | 181.53 | 181.53 | -0.75% | 51,328 |
| Jul 28, 2026 | 181.55 | 182.99 | 181.55 | 182.90 | 182.90 | 0.72% | 66,609 |
| Jul 27, 2026 | 181.65 | 182.32 | 180.75 | 181.59 | 181.59 | 0.60% | 30,303 |
| Jul 24, 2026 | 179.88 | 181.57 | 179.88 | 180.50 | 180.50 | 0.36% | 27,605 |
| Jul 23, 2026 | 180.34 | 180.38 | 179.00 | 179.85 | 179.85 | -0.73% | 31,863 |
| Jul 22, 2026 | 181.50 | 182.43 | 181.00 | 181.18 | 181.18 | -0.21% | 61,014 |
| Jul 21, 2026 | 180.24 | 181.64 | 180.09 | 181.57 | 181.57 | 1.23% | 38,367 |
| Jul 20, 2026 | 180.79 | 180.79 | 179.36 | 179.37 | 179.37 | -0.62% | 49,472 |
| Jul 17, 2026 | 180.08 | 181.65 | 179.66 | 180.48 | 180.48 | -0.42% | 64,875 |
| Jul 16, 2026 | 179.83 | 181.27 | 179.69 | 181.24 | 181.24 | 0.94% | 31,883 |
| Jul 15, 2026 | 179.75 | 180.01 | 178.80 | 179.56 | 179.56 | 0.07% | 44,930 |
| Jul 14, 2026 | 180.12 | 180.32 | 178.90 | 179.43 | 179.43 | -0.27% | 31,891 |
| Jul 13, 2026 | 179.28 | 180.38 | 179.28 | 179.91 | 179.91 | 0.17% | 68,863 |
| Jul 10, 2026 | 180.00 | 180.00 | 178.31 | 179.61 | 179.61 | 0.58% | 52,103 |
| Jul 9, 2026 | 177.96 | 179.21 | 177.62 | 178.58 | 178.58 | 0.88% | 670,674 |
| Jul 8, 2026 | 177.53 | 177.65 | 176.10 | 177.01 | 177.01 | -0.76% | 23,389 |
| Jul 7, 2026 | 178.23 | 178.91 | 177.83 | 178.36 | 178.36 | 0.12% | 30,016 |
| Jul 6, 2026 | 177.65 | 178.47 | 177.65 | 178.15 | 178.15 | 0.28% | 29,686 |
| Jul 2, 2026 | 178.30 | 178.98 | 176.37 | 177.65 | 177.65 | 0.05% | 30,122 |
| Jul 1, 2026 | 176.60 | 178.54 | 176.60 | 177.57 | 177.57 | 0.34% | 15,911 |
| Jun 30, 2026 | 177.20 | 177.73 | 176.86 | 176.97 | 176.97 | -0.40% | 28,056 |
| Jun 29, 2026 | 177.66 | 177.68 | 176.67 | 177.68 | 177.68 | 0.27% | 26,431 |
| Jun 26, 2026 | 175.50 | 177.53 | 175.50 | 177.20 | 177.20 | 0.54% | 32,127 |
| Jun 25, 2026 | 176.28 | 177.50 | 175.96 | 176.25 | 176.25 | 0.45% | 31,899 |
| Jun 24, 2026 | 174.32 | 176.54 | 174.25 | 175.46 | 175.46 | 0.41% | 65,254 |
| Jun 23, 2026 | 174.20 | 175.84 | 174.00 | 175.42 | 174.74 | -0.10% | 27,457 |
| Jun 22, 2026 | 174.83 | 175.91 | 174.80 | 175.59 | 174.91 | 0.60% | 55,364 |
| Jun 18, 2026 | 175.71 | 175.71 | 174.25 | 174.54 | 173.86 | 0.29% | 13,348 |
| Jun 17, 2026 | 176.51 | 176.97 | 173.63 | 174.02 | 173.35 | -1.12% | 18,731 |
| Jun 16, 2026 | 177.00 | 177.38 | 176.00 | 176.00 | 175.31 | 0.02% | 18,056 |
| Jun 15, 2026 | 178.19 | 178.19 | 175.97 | 175.97 | 175.29 | -0.47% | 29,877 |
| Jun 12, 2026 | 175.65 | 177.52 | 175.65 | 176.79 | 176.11 | 0.90% | 18,204 |
| Jun 11, 2026 | 173.72 | 175.68 | 173.13 | 175.22 | 174.53 | 1.57% | 16,310 |
| Jun 10, 2026 | 173.00 | 174.82 | 172.51 | 172.51 | 171.84 | -0.79% | 23,094 |