Vanguard U.S. Momentum Factor ETF (VFMO)
BATS: VFMO · Real-Time Price · USD
182.72
+1.48 (0.82%)
Aug 28, 2025, 4:00 PM - Market closed
VFMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 181.94 | 183.23 | 181.94 | 182.72 | 182.72 | 0.82% | 57,955 |
| Aug 27, 2025 | 181.15 | 181.77 | 180.89 | 181.24 | 181.24 | 0.05% | 17,102 |
| Aug 26, 2025 | 179.25 | 181.32 | 179.25 | 181.15 | 181.15 | 1.07% | 30,303 |
| Aug 25, 2025 | 179.71 | 180.68 | 179.22 | 179.24 | 179.24 | -0.47% | 248,878 |
| Aug 22, 2025 | 176.78 | 180.95 | 176.61 | 180.09 | 180.09 | 2.24% | 14,916 |
| Aug 21, 2025 | 175.00 | 176.65 | 175.00 | 176.15 | 176.15 | 0.18% | 10,819 |
| Aug 20, 2025 | 175.05 | 176.08 | 172.91 | 175.83 | 175.83 | 0.35% | 19,889 |
| Aug 19, 2025 | 177.93 | 177.93 | 174.99 | 175.22 | 175.22 | -1.82% | 23,282 |
| Aug 18, 2025 | 178.00 | 178.54 | 177.26 | 178.46 | 178.46 | 0.43% | 16,742 |
| Aug 15, 2025 | 178.62 | 178.62 | 177.25 | 177.70 | 177.70 | -0.32% | 8,068 |
| Aug 14, 2025 | 178.12 | 178.79 | 177.40 | 178.26 | 178.26 | -0.96% | 14,400 |
| Aug 13, 2025 | 180.06 | 180.41 | 178.09 | 180.00 | 180.00 | 0.56% | 48,145 |
| Aug 12, 2025 | 176.99 | 179.09 | 176.66 | 179.00 | 179.00 | 1.68% | 17,337 |
| Aug 11, 2025 | 176.16 | 177.13 | 175.82 | 176.04 | 176.04 | 0.17% | 17,169 |
| Aug 8, 2025 | 176.57 | 176.73 | 175.66 | 175.74 | 175.74 | 0.26% | 15,726 |
| Aug 7, 2025 | 177.13 | 177.13 | 173.69 | 175.28 | 175.28 | -0.25% | 16,461 |
| Aug 6, 2025 | 175.84 | 175.84 | 174.30 | 175.72 | 175.72 | 0.15% | 31,861 |
| Aug 5, 2025 | 176.70 | 177.10 | 174.31 | 175.45 | 175.45 | -0.27% | 29,440 |
| Aug 4, 2025 | 173.86 | 175.93 | 173.78 | 175.93 | 175.93 | 2.38% | 17,619 |
| Aug 1, 2025 | 172.21 | 173.28 | 170.03 | 171.83 | 171.83 | -1.70% | 19,512 |
| Jul 31, 2025 | 175.60 | 176.87 | 174.48 | 174.80 | 174.80 | -0.06% | 17,498 |
| Jul 30, 2025 | 174.73 | 176.17 | 174.14 | 174.91 | 174.91 | 0.26% | 30,362 |
| Jul 29, 2025 | 176.44 | 176.74 | 174.17 | 174.46 | 174.46 | -0.82% | 15,206 |
| Jul 28, 2025 | 177.20 | 177.25 | 175.50 | 175.90 | 175.90 | -0.51% | 34,268 |
| Jul 25, 2025 | 176.31 | 176.84 | 175.98 | 176.80 | 176.80 | 0.46% | 14,574 |
| Jul 24, 2025 | 176.82 | 176.82 | 175.96 | 175.99 | 175.99 | -0.45% | 14,460 |
| Jul 23, 2025 | 175.44 | 176.81 | 175.29 | 176.78 | 176.78 | 1.50% | 14,486 |
| Jul 22, 2025 | 174.50 | 174.50 | 173.07 | 174.18 | 174.18 | -0.27% | 14,313 |
| Jul 21, 2025 | 176.75 | 176.82 | 174.66 | 174.66 | 174.66 | -0.66% | 15,144 |
| Jul 18, 2025 | 176.21 | 176.40 | 175.38 | 175.82 | 175.82 | -0.01% | 15,252 |
| Jul 17, 2025 | 174.26 | 175.86 | 174.26 | 175.84 | 175.84 | 0.99% | 17,605 |
| Jul 16, 2025 | 173.42 | 174.11 | 171.65 | 174.11 | 174.11 | 1.13% | 15,257 |
| Jul 15, 2025 | 174.43 | 174.43 | 172.16 | 172.16 | 172.16 | -1.02% | 23,405 |
| Jul 14, 2025 | 171.17 | 173.94 | 171.01 | 173.93 | 173.93 | 1.51% | 23,753 |
| Jul 11, 2025 | 172.42 | 172.59 | 171.18 | 171.34 | 171.34 | -1.10% | 27,406 |
| Jul 10, 2025 | 173.50 | 173.58 | 172.29 | 173.25 | 173.25 | -0.15% | 17,468 |
| Jul 9, 2025 | 172.94 | 173.51 | 171.82 | 173.51 | 173.51 | 0.76% | 26,903 |
| Jul 8, 2025 | 173.50 | 174.00 | 171.37 | 172.20 | 172.20 | -0.61% | 24,365 |
| Jul 7, 2025 | 172.77 | 173.27 | 171.94 | 173.25 | 173.25 | -0.28% | 27,935 |
| Jul 3, 2025 | 172.29 | 173.76 | 172.19 | 173.74 | 173.74 | 1.14% | 15,286 |
| Jul 2, 2025 | 170.77 | 171.79 | 170.12 | 171.79 | 171.79 | 0.65% | 17,544 |
| Jul 1, 2025 | 172.05 | 172.05 | 169.95 | 170.68 | 170.68 | -1.07% | 15,354 |
| Jun 30, 2025 | 172.04 | 172.61 | 171.80 | 172.52 | 172.52 | 0.87% | 21,198 |
| Jun 27, 2025 | 170.59 | 171.90 | 169.85 | 171.04 | 171.04 | 0.43% | 17,857 |
| Jun 26, 2025 | 168.68 | 170.50 | 168.39 | 170.31 | 170.31 | 1.41% | 20,889 |
| Jun 25, 2025 | 170.19 | 170.19 | 167.92 | 167.95 | 167.95 | -1.15% | 39,691 |
| Jun 24, 2025 | 168.88 | 170.10 | 168.33 | 169.90 | 169.90 | 1.50% | 20,831 |
| Jun 23, 2025 | 165.00 | 167.39 | 163.88 | 167.39 | 167.39 | 1.22% | 17,379 |
| Jun 20, 2025 | 166.69 | 166.81 | 164.82 | 165.37 | 165.37 | -0.38% | 14,248 |
| Jun 18, 2025 | 165.47 | 167.02 | 165.43 | 166.00 | 165.44 | 0.55% | 20,296 |