Skip to main content
logo
Vanguard U.S. Multifactor ETF (VFMF)
BATS: VFMF · Real-Time Price · USD
181.96
+0.43 (0.24%)
At close: Jul 30, 2026, 4:00 PM EDT
181.96
0.00 (0.00%)
After-hours: Jul 30, 2026, 8:00 PM EDT

VFMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 2026182.05182.10180.00181.96181.960.24%11,499
Jul 29, 2026183.03183.78181.37181.53181.53-0.75%3,876
Jul 28, 2026181.55182.99181.55182.90182.900.72%9,308
Jul 27, 2026181.65182.29180.96181.59181.590.60%3,453
Jul 24, 2026179.88181.57179.88180.50180.500.36%27,604
Jul 23, 2026180.34180.38179.00179.85179.85-0.73%31,863
Jul 22, 2026181.50182.43181.00181.18181.18-0.21%61,014
Jul 21, 2026180.24181.64180.09181.57181.571.23%38,367
Jul 20, 2026180.79180.79179.36179.37179.37-0.62%49,472
Jul 17, 2026180.08181.65179.66180.48180.48-0.42%64,875
Jul 16, 2026179.83181.27179.69181.24181.240.94%31,883
Jul 15, 2026179.75180.01178.80179.56179.560.07%44,930
Jul 14, 2026180.12180.32178.90179.43179.43-0.27%31,891
Jul 13, 2026179.28180.38179.28179.91179.910.17%68,863
Jul 10, 2026180.00180.00178.31179.61179.610.58%52,103
Jul 9, 2026177.96179.21177.62178.58178.580.88%670,674
Jul 8, 2026177.53177.65176.10177.01177.01-0.76%23,389
Jul 7, 2026178.23178.91177.83178.36178.360.12%30,016
Jul 6, 2026177.65178.47177.65178.15178.150.28%29,686
Jul 2, 2026178.30178.98176.37177.65177.650.05%30,122
Jul 1, 2026176.60178.54176.60177.57177.570.34%15,911
Jun 30, 2026177.20177.73176.86176.97176.97-0.40%28,056
Jun 29, 2026177.66177.68176.67177.68177.680.27%26,431
Jun 26, 2026175.50177.53175.50177.20177.200.54%32,127
Jun 25, 2026176.28177.50175.96176.25176.250.45%31,899
Jun 24, 2026174.32176.54174.25175.46175.460.41%65,254
Jun 23, 2026174.20175.84174.00175.42174.74-0.10%27,457
Jun 22, 2026174.83175.91174.80175.59174.910.60%55,364
Jun 18, 2026175.71175.71174.25174.54173.860.29%13,348
Jun 17, 2026176.51176.97173.63174.02173.35-1.12%18,731
Jun 16, 2026177.00177.38176.00176.00175.310.02%18,056
Jun 15, 2026178.19178.19175.97175.97175.29-0.47%29,877
Jun 12, 2026175.65177.52175.65176.79176.110.90%18,204
Jun 11, 2026173.72175.68173.13175.22174.531.57%16,310
Jun 10, 2026173.00174.82172.51172.51171.84-0.79%23,094
Jun 9, 2026173.36174.70171.45173.88173.200.75%16,205
Jun 8, 2026172.72173.76172.41172.58171.910.59%15,566
Jun 5, 2026173.56174.15171.57171.57170.90-1.61%18,804
Jun 4, 2026172.44174.43172.44174.37173.691.15%18,971
Jun 3, 2026172.37172.57171.83172.39171.72-0.44%22,391
Jun 2, 2026171.90173.19171.68173.16172.490.77%25,761
Jun 1, 2026171.17172.20170.99171.83171.160.10%19,926
May 29, 2026172.05172.05171.44171.65170.99-0.06%17,187
May 28, 2026171.44172.08171.14171.75171.080.18%57,378
May 27, 2026171.95172.57170.84171.44170.77-0.30%18,607
May 26, 2026171.40172.33171.40171.95171.280.76%19,533
May 22, 2026170.35171.09170.15170.65169.980.73%13,841
May 21, 2026168.51169.63167.53169.41168.760.16%14,705
May 20, 2026167.61169.15167.10169.15168.491.26%16,855
May 19, 2026167.54168.08166.49167.05166.40-0.58%10,801