Vanguard US Multifactor Admiral (VFMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.91
-0.21 (-0.45%)
At close: Dec 29, 2025
VFMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 29, 2025 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | -0.45% |
| Dec 26, 2025 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | -0.02% |
| Dec 24, 2025 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 0.34% |
| Dec 23, 2025 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | -2.06% |
| Dec 22, 2025 | 47.07 | 47.07 | 47.07 | 47.96 | 47.07 | 0.57% |
| Dec 19, 2025 | 46.80 | 46.80 | 46.80 | 47.69 | 46.80 | 0.55% |
| Dec 18, 2025 | 46.55 | 46.55 | 46.55 | 47.43 | 46.55 | 0.40% |
| Dec 17, 2025 | 46.36 | 46.36 | 46.36 | 47.24 | 46.36 | -0.19% |
| Dec 16, 2025 | 46.45 | 46.45 | 46.45 | 47.33 | 46.45 | -0.71% |
| Dec 15, 2025 | 46.78 | 46.78 | 46.78 | 47.67 | 46.78 | 0.19% |
| Dec 12, 2025 | 46.69 | 46.69 | 46.69 | 47.58 | 46.69 | -0.77% |
| Dec 11, 2025 | 47.06 | 47.06 | 47.06 | 47.95 | 47.06 | 0.84% |
| Dec 10, 2025 | 46.66 | 46.66 | 46.66 | 47.55 | 46.66 | 1.86% |
| Dec 9, 2025 | 45.81 | 45.81 | 45.81 | 46.68 | 45.81 | 0.24% |
| Dec 8, 2025 | 45.70 | 45.70 | 45.70 | 46.57 | 45.70 | -0.34% |
| Dec 5, 2025 | 45.86 | 45.86 | 45.86 | 46.73 | 45.86 | 0.21% |
| Dec 4, 2025 | 45.76 | 45.76 | 45.76 | 46.63 | 45.76 | 0.04% |
| Dec 3, 2025 | 45.74 | 45.74 | 45.74 | 46.61 | 45.74 | 0.95% |
| Dec 2, 2025 | 45.31 | 45.31 | 45.31 | 46.17 | 45.31 | -0.02% |
| Dec 1, 2025 | 45.32 | 45.32 | 45.32 | 46.18 | 45.32 | -0.37% |
| Nov 28, 2025 | 45.49 | 45.49 | 45.49 | 46.35 | 45.49 | 0.28% |
| Nov 26, 2025 | 45.36 | 45.36 | 45.36 | 46.22 | 45.36 | 0.61% |
| Nov 25, 2025 | 45.08 | 45.08 | 45.08 | 45.94 | 45.08 | 1.79% |
| Nov 24, 2025 | 44.29 | 44.29 | 44.29 | 45.13 | 44.29 | 0.94% |
| Nov 21, 2025 | 43.88 | 43.88 | 43.88 | 44.71 | 43.88 | 2.26% |
| Nov 20, 2025 | 42.91 | 42.91 | 42.91 | 43.72 | 42.91 | -1.44% |
| Nov 19, 2025 | 43.53 | 43.53 | 43.53 | 44.36 | 43.53 | -0.09% |
| Nov 18, 2025 | 43.57 | 43.57 | 43.57 | 44.40 | 43.57 | 0.25% |
| Nov 17, 2025 | 43.46 | 43.46 | 43.46 | 44.29 | 43.46 | -1.69% |
| Nov 14, 2025 | 44.21 | 44.21 | 44.21 | 45.05 | 44.21 | -0.35% |
| Nov 13, 2025 | 44.37 | 44.37 | 44.37 | 45.21 | 44.37 | -1.37% |
| Nov 12, 2025 | 44.99 | 44.99 | 44.99 | 45.84 | 44.99 | 0.57% |
| Nov 11, 2025 | 44.73 | 44.73 | 44.73 | 45.58 | 44.73 | 0.49% |
| Nov 10, 2025 | 44.51 | 44.51 | 44.51 | 45.36 | 44.51 | 0.91% |
| Nov 7, 2025 | 44.11 | 44.11 | 44.11 | 44.95 | 44.11 | 0.72% |
| Nov 6, 2025 | 43.80 | 43.80 | 43.80 | 44.63 | 43.80 | -0.95% |
| Nov 5, 2025 | 44.22 | 44.22 | 44.22 | 45.06 | 44.22 | 1.05% |
| Nov 4, 2025 | 43.76 | 43.76 | 43.76 | 44.59 | 43.76 | -0.85% |
| Nov 3, 2025 | 44.13 | 44.13 | 44.13 | 44.97 | 44.13 | 0.25% |
| Oct 31, 2025 | 44.02 | 44.02 | 44.02 | 44.86 | 44.02 | -0.13% |
| Oct 30, 2025 | 44.08 | 44.08 | 44.08 | 44.92 | 44.08 | -0.49% |
| Oct 29, 2025 | 44.30 | 44.30 | 44.30 | 45.14 | 44.30 | -0.88% |
| Oct 28, 2025 | 44.69 | 44.69 | 44.69 | 45.54 | 44.69 | -0.37% |
| Oct 27, 2025 | 44.86 | 44.86 | 44.86 | 45.71 | 44.86 | 0.35% |
| Oct 24, 2025 | 44.70 | 44.70 | 44.70 | 45.55 | 44.70 | 0.71% |
| Oct 23, 2025 | 44.39 | 44.39 | 44.39 | 45.23 | 44.39 | 0.67% |
| Oct 22, 2025 | 44.09 | 44.09 | 44.09 | 44.93 | 44.09 | -0.35% |
| Oct 21, 2025 | 44.25 | 44.25 | 44.25 | 45.09 | 44.25 | 0.22% |
| Oct 20, 2025 | 44.15 | 44.15 | 44.15 | 44.99 | 44.15 | 1.28% |
| Oct 17, 2025 | 43.59 | 43.59 | 43.59 | 44.42 | 43.59 | 0.38% |