Skip to main content
logo
Vanguard U.S. Multifactor ETF (VFMF)
BATS: VFMF · Real-Time Price · USD
184.85
-0.93 (-0.50%)
At close: Sep 9, 2026, 4:00 PM EDT
184.85
0.00 (0.00%)
Pre-market: Sep 10, 2026, 7:02 AM EDT

VFMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 2026185.62185.62184.67184.85184.85-0.50%38,042
Sep 8, 2026187.44187.45185.67185.78185.78-0.96%39,542
Sep 4, 2026187.13188.01186.67187.57187.57-0.24%119,641
Sep 3, 2026187.50188.08186.94188.02188.020.62%64,179
Sep 2, 2026185.27187.19185.27186.87186.871.15%71,711
Sep 1, 2026185.16185.75184.07184.74184.74-0.41%38,597
Aug 31, 2026186.35186.35184.83185.50185.50-0.10%36,813
Aug 28, 2026186.88187.34185.55185.68185.68-0.54%41,472
Aug 27, 2026186.48186.88185.67186.68186.68-0.03%48,739
Aug 26, 2026186.45187.16186.19186.74186.74-0.03%29,871
Aug 25, 2026187.01187.08185.84186.79186.790.01%38,704
Aug 24, 2026186.86187.10186.00186.77186.77-43,024
Aug 21, 2026186.28187.14186.17186.77186.770.93%51,553
Aug 20, 2026186.08186.62185.00185.05185.05-0.72%45,826
Aug 19, 2026187.82188.07186.00186.39186.390.16%41,891
Aug 18, 2026186.95187.32186.04186.09186.09-0.46%40,441
Aug 17, 2026187.50187.58186.75186.96186.96-0.28%44,034
Aug 14, 2026187.09187.73187.00187.48187.480.41%53,637
Aug 13, 2026186.38187.47185.64186.71186.710.33%68,786
Aug 12, 2026186.22186.42185.22186.10186.100.44%46,876
Aug 11, 2026186.00186.14185.02185.29185.28-0.07%47,244
Aug 10, 2026185.24186.02184.95185.41185.410.35%71,344
Aug 7, 2026184.57185.06183.65184.76184.760.69%48,629
Aug 6, 2026184.93185.17183.41183.49183.49-0.79%49,441
Aug 5, 2026186.79186.93184.95184.95184.95-0.71%36,328
Aug 4, 2026183.95186.45183.40186.28186.281.27%55,293
Aug 3, 2026182.68183.94182.59183.94183.941.10%57,141
Jul 31, 2026182.12182.54180.20181.94181.94-0.01%51,470
Jul 30, 2026182.05182.17180.09181.96181.960.24%52,390
Jul 29, 2026183.03183.27181.25181.53181.53-0.75%51,328
Jul 28, 2026181.55182.99181.55182.90182.900.72%66,609
Jul 27, 2026181.65182.32180.75181.59181.590.60%30,303
Jul 24, 2026179.88181.57179.88180.50180.500.36%27,605
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