Vanguard U.S. Multifactor Fund Admiral™ Shares (VFMFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
41.82
+0.37 (0.89%)
May 16, 2025, 9:51 AM EDT
VFMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | 0.05% |
| May 16, 2025 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | 0.89% |
| May 15, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 0.48% |
| May 14, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | -0.65% |
| May 13, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | 0.51% |
| May 12, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | 2.86% |
| May 9, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | -0.10% |
| May 8, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.08% |
| May 7, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | 0.30% |
| May 6, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | -0.68% |
| May 5, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | -0.22% |
| May 2, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 2.33% |
| May 1, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 0.23% |
| Apr 30, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | -0.26% |
| Apr 29, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | 0.62% |
| Apr 28, 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | 0.41% |
| Apr 25, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | -0.21% |
| Apr 24, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | 1.68% |
| Apr 23, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 1.30% |
| Apr 22, 2025 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | 2.64% |
| Apr 21, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | -2.19% |
| Apr 17, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | 0.81% |
| Apr 16, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | -1.17% |
| Apr 15, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 0.13% |
| Apr 14, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.99% |
| Apr 11, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | 1.31% |
| Apr 10, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | -3.85% |
| Apr 9, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | 8.24% |
| Apr 8, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | -1.73% |
| Apr 7, 2025 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | -0.53% |
| Apr 4, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | -5.17% |
| Apr 3, 2025 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | -6.21% |
| Apr 2, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | 1.10% |
| Apr 1, 2025 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | 0.50% |
| Mar 31, 2025 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | 0.63% |
| Mar 28, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | -1.88% |
| Mar 27, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | -0.47% |
| Mar 26, 2025 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | -0.54% |
| Mar 25, 2025 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | -0.63% |
| Mar 24, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | 2.31% |
| Mar 21, 2025 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | -0.40% |
| Mar 20, 2025 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | -0.47% |
| Mar 19, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | 1.48% |
| Mar 18, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | -0.72% |
| Mar 17, 2025 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | 1.13% |
| Mar 14, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | 2.23% |
| Mar 13, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | -1.44% |
| Mar 12, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| Mar 11, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | -0.53% |
| Mar 10, 2025 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | -2.36% |