Skip to main content
Vanguard U.S. Momentum Factor ETF (VFMO)
BATS: VFMO · Real-Time Price · USD
167.35
-0.94 (-0.56%)
Jun 9, 2025, 9:35 AM - Market open

VFMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025167.36168.31167.20168.29168.291.58%21,936
Jun 5, 2025166.21167.00165.10165.68165.68-0.14%19,544
Jun 4, 2025166.29166.59165.57165.92165.92-0.15%18,641
Jun 3, 2025165.41166.46164.70166.17166.170.62%23,412
Jun 2, 2025164.01165.14162.79165.14165.140.43%32,441
May 30, 2025163.00164.63162.58164.43164.430.38%43,284
May 29, 2025165.13165.13163.04163.81163.81-0.18%33,045
May 28, 2025165.03165.11163.88164.10164.10-0.61%26,076
May 27, 2025164.22165.11163.15165.10165.101.92%24,170
May 23, 2025159.72162.40159.72161.99161.990.24%124,268
May 22, 2025161.29162.46161.16161.60161.60-0.04%13,136
May 21, 2025163.54164.43161.40161.67161.67-2.04%15,143
May 20, 2025164.67165.30164.24165.04165.04-0.05%27,058
May 19, 2025162.60165.13162.60165.13165.130.14%14,267
May 16, 2025163.33164.90163.07164.90164.901.13%42,106
May 15, 2025161.41163.06161.06163.06163.060.57%24,828
May 14, 2025162.12162.82161.93162.13162.13-0.03%32,357
May 13, 2025161.20163.07161.20162.18162.180.78%55,086
May 12, 2025161.93161.93159.66160.93160.932.35%31,041
May 9, 2025157.84158.04156.65157.23157.23-0.03%9,796
May 8, 2025157.15158.64156.00157.28157.280.98%29,543
May 7, 2025155.46156.13154.74155.75155.750.57%17,823
May 6, 2025154.29155.69153.95154.87154.87-0.93%41,576
May 5, 2025155.32157.18155.25156.32156.32-0.34%21,195
May 2, 2025154.94157.14154.94156.85156.852.45%22,828
May 1, 2025153.29154.45152.04153.10153.100.47%22,496
Apr 30, 2025150.38152.68149.11152.39152.39-0.46%32,492
Apr 29, 2025151.40153.39151.40153.10153.100.67%25,265
Apr 28, 2025151.75152.52150.25152.08152.080.54%28,632
Apr 25, 2025150.28151.27149.90151.27151.270.23%16,355
Apr 24, 2025147.78151.10147.78150.92150.922.36%23,000
Apr 23, 2025149.04150.86147.30147.44147.441.84%39,828
Apr 22, 2025142.31145.04142.31144.77144.773.07%24,865
Apr 21, 2025143.04143.25138.80140.46140.46-2.67%28,051
Apr 17, 2025144.50145.44143.51144.32144.320.55%49,701
Apr 16, 2025144.59145.53142.04143.53143.53-1.58%53,537
Apr 15, 2025144.94147.26144.94145.84145.840.66%23,426
Apr 14, 2025145.94145.94143.22144.89144.891.27%32,643
Apr 11, 2025141.10143.43139.14143.07143.071.17%64,707
Apr 10, 2025143.29143.85137.97141.41141.41-3.83%172,198
Apr 9, 2025132.96147.67131.91147.04147.049.53%175,699
Apr 8, 2025142.39142.39132.45134.25134.25-1.46%61,304
Apr 7, 2025130.42140.00128.58136.24136.240.28%138,712
Apr 4, 2025139.90139.90133.88135.86135.86-6.43%73,885
Apr 3, 2025147.19148.50144.78145.20145.20-6.17%81,527
Apr 2, 2025150.35154.86150.35154.75154.751.62%26,537
Apr 1, 2025151.39152.90149.65152.28152.280.38%30,098
Mar 31, 2025149.07151.95148.15151.71151.710.23%33,189
Mar 28, 2025154.43154.43150.56151.36151.36-2.16%22,920
Mar 27, 2025156.02156.64154.43154.70154.70-1.19%32,845