Skip to main content
Vanguard U.S. Momentum Factor ETF (VFMO)
BATS: VFMO · Real-Time Price · USD
166.90
+2.52 (1.53%)
Dec 20, 2024, 4:00 PM EST - Market closed

VFMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024163.37167.92163.00166.90166.901.53%37,760
Dec 19, 2024166.40167.32164.10164.38164.380.11%65,481
Dec 18, 2024171.55171.90163.51164.20164.20-4.03%67,267
Dec 17, 2024172.90172.90170.61171.09171.09-1.46%114,171
Dec 16, 2024172.63173.94172.00173.63173.630.87%61,534
Dec 13, 2024172.54172.99171.41172.13172.13-0.14%31,945
Dec 12, 2024173.86173.92172.20172.37172.37-0.99%36,733
Dec 11, 2024173.81174.61173.23174.09174.090.96%28,427
Dec 10, 2024173.74173.98172.07172.44172.44-0.57%63,894
Dec 9, 2024178.15178.15173.34173.42173.42-2.33%46,715
Dec 6, 2024177.75177.86177.03177.55177.550.41%54,207
Dec 5, 2024178.06178.07176.81176.83176.83-0.57%42,686
Dec 4, 2024177.27177.85176.53177.85177.850.63%103,234
Dec 3, 2024177.57179.37176.22176.74176.74-0.22%42,127
Dec 2, 2024178.95179.45176.93177.13177.13-0.57%74,458
Nov 29, 2024177.91179.03177.91178.14178.140.30%33,584
Nov 27, 2024179.09179.35177.22177.60177.60-0.44%56,909
Nov 26, 2024178.27178.48177.44178.39178.390.23%91,407
Nov 25, 2024179.02179.56177.42177.98177.980.52%82,778
Nov 22, 2024175.38177.17175.29177.06177.061.36%58,135
Nov 21, 2024173.71175.35172.65174.69174.691.29%52,020
Nov 20, 2024172.76172.76170.91172.46172.460.07%30,295
Nov 19, 2024169.42172.34169.04172.34172.341.13%38,235
Nov 18, 2024170.12171.03168.97170.41170.410.57%101,147
Nov 15, 2024170.81170.81168.57169.44169.44-1.06%165,343
Nov 14, 2024174.33174.33170.95171.26171.26-1.44%36,220
Nov 13, 2024175.75176.44173.62173.77173.77-0.53%186,830
Nov 12, 2024176.44176.74173.49174.70174.70-1.22%96,037
Nov 11, 2024176.72177.25176.08176.86176.861.02%123,469
Nov 8, 2024172.36175.12172.11175.08175.081.70%53,000
Nov 7, 2024172.09172.51171.28172.16172.160.65%66,729
Nov 6, 2024170.61171.32168.05171.04171.043.77%56,792
Nov 5, 2024162.22164.82162.22164.82164.821.99%30,593
Nov 4, 2024161.39162.62160.95161.60161.600.11%25,645
Nov 1, 2024162.23162.51161.10161.42161.42-0.30%24,158
Oct 31, 2024163.06163.38161.08161.91161.91-1.25%19,902
Oct 30, 2024163.97164.83163.27163.97163.97-0.29%23,334
Oct 29, 2024163.81164.44163.01164.44164.440.13%20,028
Oct 28, 2024163.78164.39163.56164.22164.221.22%18,049
Oct 25, 2024163.87163.93162.17162.24162.24-0.53%23,145
Oct 24, 2024164.15164.15162.34163.10163.10-0.06%18,321
Oct 23, 2024164.20164.20161.75163.20163.20-0.84%76,019
Oct 22, 2024164.59164.60163.67164.58164.58-0.44%22,888
Oct 21, 2024166.71166.71164.70165.30165.30-0.87%27,605
Oct 18, 2024166.65166.78166.20166.75166.750.51%25,271
Oct 17, 2024167.54167.54165.90165.90165.90-0.37%30,049
Oct 16, 2024165.27166.72165.27166.52166.520.71%27,950
Oct 15, 2024165.60165.67164.24165.35165.35-0.04%27,816
Oct 14, 2024164.92165.49164.23165.42165.420.75%21,501
Oct 11, 2024161.11164.19161.11164.19164.191.91%17,896
Oct 10, 2024161.53161.53160.06161.12161.12-0.42%18,289
Oct 9, 2024161.27162.34159.98161.80161.800.40%28,510
Oct 8, 2024160.22161.20160.06161.16161.160.95%18,424
Oct 7, 2024161.18161.49158.97159.65159.65-0.94%22,708
Oct 4, 2024161.04161.17159.75161.17161.171.29%21,518
Oct 3, 2024158.97159.77158.46159.11159.11-0.60%29,427
Oct 2, 2024159.19160.15158.44160.07160.070.38%18,786
Oct 1, 2024160.68160.68158.32159.47159.47-0.92%19,841
Sep 30, 2024160.08160.95159.00160.95160.950.56%22,709
Sep 27, 2024160.89160.89159.79160.05160.05-0.15%12,514
Sep 26, 2024161.68161.68159.76160.29160.290.25%18,704
Sep 25, 2024160.62160.96159.68159.89159.62-0.53%26,049
Sep 24, 2024161.45161.45159.32160.74160.470.24%12,975
Sep 23, 2024161.33161.49160.00160.36160.09-0.10%29,445
Sep 20, 2024160.45160.90159.83160.52160.25-0.59%22,434
Sep 19, 2024161.45161.61159.77161.48161.212.39%33,579
Sep 18, 2024157.83160.06157.53157.71157.44-0.01%27,542
Sep 17, 2024158.00158.84157.14157.73157.460.29%21,558
Sep 16, 2024157.00157.41156.53157.27157.000.35%18,655
Sep 13, 2024155.10157.13155.10156.72156.461.65%29,944
Sep 12, 2024152.56154.52152.28154.17153.911.52%18,216
Sep 11, 2024149.84152.12147.40151.86151.600.92%23,079
Sep 10, 2024151.05151.05148.58150.48150.22-0.07%17,177
Sep 9, 2024149.57151.50149.57150.58150.331.66%16,959
Sep 6, 2024151.58152.32147.83148.12147.87-2.24%41,622
Sep 5, 2024152.69152.69150.85151.52151.26-0.62%30,607
Sep 4, 2024151.82153.60151.69152.46152.20-0.30%26,879
Sep 3, 2024156.91157.00152.22152.92152.66-3.41%22,411
Aug 30, 2024157.31158.32156.11158.32158.051.21%15,221
Aug 29, 2024156.87158.20156.41156.43156.170.03%17,525
Aug 28, 2024156.97157.16155.37156.39156.13-0.87%12,684
Aug 27, 2024156.98157.76154.82157.76157.49-0.04%12,906
Aug 26, 2024158.85158.87157.48157.82157.55-0.46%115,344
Aug 23, 2024156.28158.55156.28158.55158.282.18%15,564
Aug 22, 2024156.95157.15154.97155.17154.91-1.00%17,178
Aug 21, 2024155.71157.59155.00156.73156.471.19%18,136
Aug 20, 2024156.12156.53154.23154.88154.62-0.85%29,087
Aug 19, 2024154.85156.20154.11156.20155.941.07%26,837
Aug 16, 2024153.72154.75153.56154.55154.290.21%21,721
Aug 15, 2024152.81154.74152.56154.23153.972.45%47,057
Aug 14, 2024150.74150.78149.54150.54150.290.51%25,503
Aug 13, 2024148.55150.00147.75149.78149.531.67%27,434
Aug 12, 2024148.09148.39146.81147.32147.07-0.28%30,919
Aug 9, 2024146.69147.85146.43147.73147.480.71%27,881
Aug 8, 2024144.07146.69143.01146.69146.443.30%24,655
Aug 7, 2024146.59146.59141.67142.00141.76-1.55%25,782
Aug 6, 2024143.00146.13141.97144.23143.992.07%18,434
Aug 5, 2024141.12142.99134.72141.31141.07-2.67%48,388
Aug 2, 2024147.64150.19144.18145.18144.93-4.38%64,948
Aug 1, 2024156.54156.54150.20151.83151.57-2.66%25,637