Skip to main content
logo
Vanguard U.S. Multifactor ETF (VFMF)
BATS: VFMF · Real-Time Price · USD
186.77
+0.24 (0.13%)
At close: Oct 21, 2026, 4:00 PM EDT
186.70
-0.07 (-0.04%)
After-hours: Oct 21, 2026, 8:00 PM EDT

VFMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2026186.99187.00186.10186.77186.770.13%81,935
Oct 20, 2026184.35186.53184.35186.53186.531.41%4,871
Oct 19, 2026184.74184.74183.81183.94183.94-0.20%4,365
Oct 16, 2026186.06186.30183.91184.30184.30-0.43%4,466
Oct 15, 2026183.36185.09183.36185.09185.091.24%4,399
Oct 14, 2026185.50185.50181.83182.82182.82-0.52%8,491
Oct 13, 2026183.91184.37182.94183.78183.780.26%47,135
Oct 12, 2026183.33183.54183.15183.30183.300.20%5,290
Oct 9, 2026183.32183.35182.59182.93182.930.16%98,925
Oct 8, 2026180.87182.97180.69182.64182.640.95%104,160
Oct 7, 2026180.99182.57180.39180.91180.91-0.39%84,910
Oct 6, 2026181.96182.37181.38181.62181.62-0.12%73,963
Oct 5, 2026181.19182.40180.18181.83181.830.57%71,075
Oct 2, 2026181.25181.57180.14180.81180.810.18%75,740
Oct 1, 2026179.14180.57178.20180.48180.481.10%85,872
Sep 30, 2026180.02180.20178.51178.51178.51-0.40%52,243
Sep 29, 2026179.84179.84178.56179.23179.23-0.46%52,022
Sep 28, 2026180.68180.68179.68180.06180.06-0.65%64,842
Sep 25, 2026180.50181.42179.90181.24181.240.54%61,284
Sep 24, 2026180.51180.90179.86180.27180.27-0.39%77,061
Sep 23, 2026181.91182.34180.59180.98180.98-0.65%66,281
Sep 22, 2026183.22183.79182.41182.76182.16-0.25%65,932
Sep 21, 2026183.88184.41183.04183.22182.61-0.06%60,952
Sep 18, 2026183.86183.86182.65183.34182.73-0.51%65,303
Sep 17, 2026184.91184.97184.11184.28183.670.60%36,493
Sep 16, 2026185.03185.10181.73183.18182.57-0.87%33,503
Sep 15, 2026184.84185.22184.18184.79184.18-0.17%48,787
Sep 14, 2026185.08185.68184.54185.10184.49-0.28%57,996
Sep 11, 2026184.94186.01184.63185.62185.010.81%61,474
Sep 10, 2026184.31184.50183.44184.12183.51-0.40%43,603
Sep 9, 2026185.62185.62184.67184.85184.24-0.50%38,042
Sep 8, 2026187.44187.45185.67185.78185.17-0.96%39,542
Sep 4, 2026187.13188.01186.67187.57186.95-0.24%119,641
Sep 3, 2026187.50188.08186.94188.02187.400.62%64,179
Sep 2, 2026185.27187.19185.27186.87186.251.15%71,711
Sep 1, 2026185.16185.75184.07184.74184.13-0.41%38,597
Aug 31, 2026186.35186.35184.83185.50184.89-0.10%36,813
Aug 28, 2026186.88187.34185.55185.68185.07-0.54%41,472
Aug 27, 2026186.48186.88185.67186.68186.06-0.03%48,739
Aug 26, 2026186.45187.16186.19186.74186.12-0.03%29,871
Aug 25, 2026187.01187.08185.84186.79186.170.01%38,704
Aug 24, 2026186.86187.10186.00186.77186.15-43,024
Aug 21, 2026186.28187.14186.17186.77186.150.93%51,553
Aug 20, 2026186.08186.62185.00185.05184.44-0.72%45,826
Aug 19, 2026187.82188.07186.00186.39185.770.16%41,891
Aug 18, 2026186.95187.32186.04186.09185.47-0.46%40,441
Aug 17, 2026187.50187.58186.75186.96186.34-0.28%44,034
Aug 14, 2026187.09187.73187.00187.48186.860.41%53,637
Aug 13, 2026186.38187.47185.64186.71186.090.33%68,786
Aug 12, 2026186.22186.42185.22186.10185.480.44%46,876