Vanguard U.S. Momentum Factor ETF (VFMO)
BATS: VFMO · Real-Time Price · USD
171.83
-2.97 (-1.70%)
Aug 1, 2025, 4:00 PM - Market closed
VFMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 165.67 | 166.31 | 164.90 | 165.09 | 164.54 | -0.94% | 18,471 |
| Jun 16, 2025 | 165.69 | 167.27 | 165.69 | 166.65 | 166.09 | 1.39% | 17,988 |
| Jun 13, 2025 | 164.79 | 166.23 | 164.03 | 164.37 | 163.82 | -1.52% | 49,901 |
| Jun 12, 2025 | 166.44 | 166.99 | 166.34 | 166.90 | 166.34 | -0.02% | 20,662 |
| Jun 11, 2025 | 167.21 | 168.11 | 166.42 | 166.94 | 166.38 | 0.13% | 27,648 |
| Jun 10, 2025 | 167.82 | 167.82 | 165.59 | 166.73 | 166.17 | -0.47% | 27,807 |
| Jun 9, 2025 | 169.02 | 169.02 | 167.13 | 167.52 | 166.96 | -0.46% | 21,042 |
| Jun 6, 2025 | 167.36 | 168.31 | 167.20 | 168.29 | 167.73 | 1.58% | 21,936 |
| Jun 5, 2025 | 166.21 | 167.00 | 165.10 | 165.68 | 165.13 | -0.14% | 19,544 |
| Jun 4, 2025 | 166.29 | 166.59 | 165.57 | 165.92 | 165.37 | -0.15% | 18,641 |
| Jun 3, 2025 | 165.41 | 166.46 | 164.70 | 166.17 | 165.61 | 0.62% | 23,412 |
| Jun 2, 2025 | 164.01 | 165.14 | 162.79 | 165.14 | 164.59 | 0.43% | 32,441 |
| May 30, 2025 | 163.00 | 164.63 | 162.58 | 164.43 | 163.88 | 0.38% | 43,284 |
| May 29, 2025 | 165.13 | 165.13 | 163.04 | 163.81 | 163.26 | -0.18% | 33,045 |
| May 28, 2025 | 165.03 | 165.11 | 163.88 | 164.10 | 163.55 | -0.61% | 26,076 |
| May 27, 2025 | 164.22 | 165.11 | 163.15 | 165.10 | 164.55 | 1.92% | 24,170 |
| May 23, 2025 | 159.72 | 162.40 | 159.72 | 161.99 | 161.45 | 0.24% | 124,268 |
| May 22, 2025 | 161.29 | 162.46 | 161.16 | 161.60 | 161.06 | -0.04% | 13,136 |
| May 21, 2025 | 163.54 | 164.43 | 161.40 | 161.67 | 161.13 | -2.04% | 15,143 |