Vanguard US Multifactor Admiral (VFMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.35
+0.13 (0.28%)
Nov 28, 2025, 9:30 AM EST
VFMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 0.28% |
| Nov 26, 2025 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | 0.61% |
| Nov 25, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 1.79% |
| Nov 24, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | 0.94% |
| Nov 21, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 2.26% |
| Nov 20, 2025 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | -1.44% |
| Nov 19, 2025 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | -0.09% |
| Nov 18, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.25% |
| Nov 17, 2025 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | -1.69% |
| Nov 14, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | -0.35% |
| Nov 13, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | -1.37% |
| Nov 12, 2025 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | 0.57% |
| Nov 11, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 0.49% |
| Nov 10, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | 0.91% |
| Nov 7, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 0.72% |
| Nov 6, 2025 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | -0.95% |
| Nov 5, 2025 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | 1.05% |
| Nov 4, 2025 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | -0.85% |
| Nov 3, 2025 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | 0.25% |
| Oct 31, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | -0.13% |
| Oct 30, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | -0.49% |
| Oct 29, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | -0.88% |
| Oct 28, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | -0.37% |
| Oct 27, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | 0.35% |
| Oct 24, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 0.71% |
| Oct 23, 2025 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | 0.67% |
| Oct 22, 2025 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | -0.35% |
| Oct 21, 2025 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | 0.22% |
| Oct 20, 2025 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | 1.28% |
| Oct 17, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | 0.38% |
| Oct 16, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | -1.49% |
| Oct 15, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 0.25% |
| Oct 14, 2025 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | 1.27% |
| Oct 13, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 1.49% |
| Oct 10, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -2.50% |
| Oct 9, 2025 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | -0.69% |
| Oct 8, 2025 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | 0.29% |
| Oct 7, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.71% |
| Oct 6, 2025 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | -0.09% |
| Oct 3, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | 0.20% |
| Oct 2, 2025 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | -0.04% |
| Oct 1, 2025 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | -0.07% |
| Sep 30, 2025 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | -0.13% |
| Sep 29, 2025 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | -0.20% |
| Sep 26, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | 0.91% |
| Sep 25, 2025 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | -0.66% |
| Sep 24, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | -0.81% |
| Sep 23, 2025 | 45.47 | 45.47 | 45.47 | 45.63 | 45.47 | 0.07% |
| Sep 22, 2025 | 45.44 | 45.44 | 45.44 | 45.60 | 45.44 | 0.11% |
| Sep 19, 2025 | 45.39 | 45.39 | 45.39 | 45.55 | 45.39 | -0.55% |