Skip to main content
Vanguard U.S. Momentum Factor ETF (VFMO)
BATS: VFMO · Real-Time Price · USD
167.04
-5.77 (-3.34%)
Feb 21, 2025, 4:00 PM EST - Market closed

VFMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025173.18173.18166.63167.04167.04-3.34%71,901
Feb 20, 2025175.14175.14171.00172.81172.81-1.56%83,095
Feb 19, 2025175.80176.13174.60175.54175.54-0.48%119,491
Feb 18, 2025176.34176.65175.28176.39176.390.47%60,980
Feb 14, 2025175.62175.87174.80175.56175.560.07%49,024
Feb 13, 2025174.39175.44173.25175.44175.441.35%45,168
Feb 12, 2025171.67173.39171.27173.10173.10-0.32%68,965
Feb 11, 2025174.85174.85173.07173.66173.66-1.22%45,701
Feb 10, 2025176.54176.54174.80175.80175.800.41%76,346
Feb 7, 2025176.98177.31174.67175.08175.08-0.64%83,697
Feb 6, 2025176.96177.22175.12176.21176.210.22%91,173
Feb 5, 2025174.04175.84173.78175.83175.831.40%45,573
Feb 4, 2025172.30173.45172.28173.40173.401.18%26,671
Feb 3, 2025168.28172.25167.80171.38171.38-0.78%64,205
Jan 31, 2025174.63175.52172.22172.72172.72-0.72%122,105
Jan 30, 2025173.52174.71172.89173.98173.981.38%37,428
Jan 29, 2025171.76172.60170.43171.61171.610.09%41,613
Jan 28, 2025170.41171.62168.83171.45171.451.10%40,485
Jan 27, 2025170.91171.46168.28169.58169.58-2.90%62,702
Jan 24, 2025175.24175.78174.22174.64174.64-0.28%53,691
Jan 23, 2025173.91175.13173.50175.13175.130.45%57,588
Jan 22, 2025174.84175.04173.84174.34174.340.22%73,565
Jan 21, 2025171.78173.95171.31173.95173.952.19%109,318
Jan 17, 2025170.44170.83169.94170.23170.230.71%215,272
Jan 16, 2025168.59169.45168.40169.03169.030.52%57,050
Jan 15, 2025167.70168.65167.12168.16168.162.42%45,436
Jan 14, 2025163.63164.75162.88164.18164.181.37%27,221
Jan 13, 2025160.47162.05159.88161.96161.96-0.15%49,401
Jan 10, 2025164.09164.09161.61162.20162.20-2.27%61,406
Jan 8, 2025165.25166.06163.64165.96165.960.06%39,178
Jan 7, 2025169.11169.11165.08165.86165.86-1.43%40,948
Jan 6, 2025169.43169.43167.74168.26168.260.18%51,229
Jan 3, 2025165.88167.96165.75167.96167.961.70%27,402
Jan 2, 2025165.84166.34163.94165.16165.160.48%33,054
Dec 31, 2024165.89165.89163.73164.37164.37-0.39%42,885
Dec 30, 2024165.09165.91163.00165.02165.02-1.08%45,877
Dec 27, 2024168.33168.33165.40166.82166.82-1.45%40,081
Dec 26, 2024167.77169.41167.18169.28169.280.68%24,618
Dec 24, 2024167.10168.13166.50168.13168.130.97%25,951
Dec 23, 2024166.70166.70164.49166.52166.52-0.23%49,560
Dec 20, 2024163.37167.92163.00166.90166.461.53%37,760
Dec 19, 2024166.40167.32164.10164.38163.940.11%65,481
Dec 18, 2024171.55171.90163.51164.20163.76-4.03%67,267
Dec 17, 2024172.90172.90170.61171.09170.64-1.46%114,171
Dec 16, 2024172.63173.94172.00173.63173.170.87%61,534
Dec 13, 2024172.54172.99171.41172.13171.67-0.14%31,945
Dec 12, 2024173.86173.92172.20172.37171.91-0.99%36,733
Dec 11, 2024173.81174.61173.23174.09173.630.96%28,427
Dec 10, 2024173.74173.98172.07172.44171.98-0.57%63,894
Dec 9, 2024178.15178.15173.34173.42172.96-2.33%46,715
Dec 6, 2024177.75177.86177.03177.55177.080.41%54,207
Dec 5, 2024178.06178.07176.81176.83176.36-0.57%42,686
Dec 4, 2024177.27177.85176.53177.85177.380.63%103,234
Dec 3, 2024177.57179.37176.22176.74176.27-0.22%42,127
Dec 2, 2024178.95179.45176.93177.13176.66-0.57%74,458
Nov 29, 2024177.91179.03177.91178.14177.670.30%33,584
Nov 27, 2024179.09179.35177.22177.60177.13-0.44%56,909
Nov 26, 2024178.27178.48177.44178.39177.920.23%91,407
Nov 25, 2024179.02179.56177.42177.98177.510.52%82,778
Nov 22, 2024175.38177.17175.29177.06176.591.36%58,135
Nov 21, 2024173.71175.35172.65174.69174.231.29%52,020
Nov 20, 2024172.76172.76170.91172.46172.000.07%30,295
Nov 19, 2024169.42172.34169.04172.34171.881.13%38,235
Nov 18, 2024170.12171.03168.97170.41169.960.57%101,147
Nov 15, 2024170.81170.81168.57169.44168.99-1.06%165,343
Nov 14, 2024174.33174.33170.95171.26170.81-1.44%36,220
Nov 13, 2024175.75176.44173.62173.77173.31-0.53%186,830
Nov 12, 2024176.44176.74173.49174.70174.24-1.22%96,037
Nov 11, 2024176.72177.25176.08176.86176.391.02%123,469
Nov 8, 2024172.36175.12172.11175.08174.621.70%53,000
Nov 7, 2024172.09172.51171.28172.16171.700.65%66,729
Nov 6, 2024170.61171.32168.05171.04170.593.77%56,792
Nov 5, 2024162.22164.82162.22164.82164.381.99%30,593
Nov 4, 2024161.39162.62160.95161.60161.170.11%25,645
Nov 1, 2024162.23162.51161.10161.42160.99-0.30%24,158
Oct 31, 2024163.06163.38161.08161.91161.48-1.25%19,902
Oct 30, 2024163.97164.83163.27163.97163.53-0.29%23,334
Oct 29, 2024163.81164.44163.01164.44164.000.13%20,028
Oct 28, 2024163.78164.39163.56164.22163.781.22%18,049
Oct 25, 2024163.87163.93162.17162.24161.81-0.53%23,145
Oct 24, 2024164.15164.15162.34163.10162.67-0.06%18,321
Oct 23, 2024164.20164.20161.75163.20162.77-0.84%76,019
Oct 22, 2024164.59164.60163.67164.58164.14-0.44%22,888
Oct 21, 2024166.71166.71164.70165.30164.86-0.87%27,605
Oct 18, 2024166.65166.78166.20166.75166.310.51%25,271
Oct 17, 2024167.54167.54165.90165.90165.46-0.37%30,049
Oct 16, 2024165.27166.72165.27166.52166.080.71%27,950
Oct 15, 2024165.60165.67164.24165.35164.91-0.04%27,816
Oct 14, 2024164.92165.49164.23165.42164.980.75%21,501
Oct 11, 2024161.11164.19161.11164.19163.751.91%17,896
Oct 10, 2024161.53161.53160.06161.12160.69-0.42%18,289
Oct 9, 2024161.27162.34159.98161.80161.370.40%28,510
Oct 8, 2024160.22161.20160.06161.16160.730.95%18,424
Oct 7, 2024161.18161.49158.97159.65159.23-0.94%22,708
Oct 4, 2024161.04161.17159.75161.17160.741.29%21,518
Oct 3, 2024158.97159.77158.46159.11158.69-0.60%29,427
Oct 2, 2024159.19160.15158.44160.07159.650.38%18,786
Oct 1, 2024160.68160.68158.32159.47159.05-0.92%19,841
Sep 30, 2024160.08160.95159.00160.95160.520.56%22,709
Sep 27, 2024160.89160.89159.79160.05159.63-0.15%12,514