Vanguard U.S. Multifactor Fund Admiral™ Shares (VFMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.76
-0.63 (-1.33%)
At close: Mar 27, 2026
VFMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 27, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | -1.33% |
| Mar 26, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | -0.96% |
| Mar 25, 2026 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 0.61% |
| Mar 24, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | 0.25% |
| Mar 23, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.24 | 1.67% |
| Mar 20, 2026 | 46.66 | 46.66 | 46.66 | 46.66 | 46.46 | -1.19% |
| Mar 19, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | 47.02 | 0.30% |
| Mar 18, 2026 | 47.08 | 47.08 | 47.08 | 47.08 | 46.88 | -1.28% |
| Mar 17, 2026 | 47.69 | 47.69 | 47.69 | 47.69 | 47.49 | 0.53% |
| Mar 16, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.24 | 0.59% |
| Mar 13, 2026 | 47.16 | 47.16 | 47.16 | 47.16 | 46.96 | -0.36% |
| Mar 12, 2026 | 47.33 | 47.33 | 47.33 | 47.33 | 47.13 | -1.50% |
| Mar 11, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 47.85 | -0.25% |
| Mar 10, 2026 | 48.17 | 48.17 | 48.17 | 48.17 | 47.97 | -0.33% |
| Mar 9, 2026 | 48.33 | 48.33 | 48.33 | 48.33 | 48.13 | 0.35% |
| Mar 6, 2026 | 48.16 | 48.16 | 48.16 | 48.16 | 47.96 | -1.67% |
| Mar 5, 2026 | 48.98 | 48.98 | 48.98 | 48.98 | 48.77 | -1.33% |
| Mar 4, 2026 | 49.64 | 49.64 | 49.64 | 49.64 | 49.43 | 0.69% |
| Mar 3, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.09 | -1.22% |
| Mar 2, 2026 | 49.91 | 49.91 | 49.91 | 49.91 | 49.70 | 0.14% |
| Feb 27, 2026 | 49.84 | 49.84 | 49.84 | 49.84 | 49.63 | -0.89% |
| Feb 26, 2026 | 50.29 | 50.29 | 50.29 | 50.29 | 50.08 | 0.30% |
| Feb 25, 2026 | 50.14 | 50.14 | 50.14 | 50.14 | 49.93 | 0.74% |
| Feb 24, 2026 | 49.77 | 49.77 | 49.77 | 49.77 | 49.56 | 0.75% |
| Feb 23, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.19 | -1.65% |
| Feb 20, 2026 | 50.23 | 50.23 | 50.23 | 50.23 | 50.02 | 0.60% |
| Feb 19, 2026 | 49.93 | 49.93 | 49.93 | 49.93 | 49.72 | -0.42% |
| Feb 18, 2026 | 50.14 | 50.14 | 50.14 | 50.14 | 49.93 | 0.50% |
| Feb 17, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 49.68 | 0.02% |
| Feb 13, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.67 | 1.05% |
| Feb 12, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | 49.15 | -1.58% |
| Feb 11, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 49.94 | 0.26% |
| Feb 10, 2026 | 50.02 | 50.02 | 50.02 | 50.02 | 49.81 | -0.36% |
| Feb 9, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 49.99 | -0.28% |
| Feb 6, 2026 | 50.34 | 50.34 | 50.34 | 50.34 | 50.13 | 2.25% |
| Feb 5, 2026 | 49.23 | 49.23 | 49.23 | 49.23 | 49.02 | -0.53% |
| Feb 4, 2026 | 49.49 | 49.49 | 49.49 | 49.49 | 49.28 | 0.55% |
| Feb 3, 2026 | 49.22 | 49.22 | 49.22 | 49.22 | 49.01 | -0.06% |
| Feb 2, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.04 | 1.44% |
| Jan 30, 2026 | 48.55 | 48.55 | 48.55 | 48.55 | 48.34 | -0.35% |
| Jan 29, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.51 | 0.72% |
| Jan 28, 2026 | 48.37 | 48.37 | 48.37 | 48.37 | 48.16 | -0.23% |
| Jan 27, 2026 | 48.48 | 48.48 | 48.48 | 48.48 | 48.27 | 0.21% |
| Jan 26, 2026 | 48.38 | 48.38 | 48.38 | 48.38 | 48.17 | 0.33% |
| Jan 23, 2026 | 48.22 | 48.22 | 48.22 | 48.22 | 48.02 | -1.11% |
| Jan 22, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 48.55 | 0.27% |
| Jan 21, 2026 | 48.63 | 48.63 | 48.63 | 48.63 | 48.42 | 2.12% |
| Jan 20, 2026 | 47.62 | 47.62 | 47.62 | 47.62 | 47.42 | -1.18% |
| Jan 16, 2026 | 48.19 | 48.19 | 48.19 | 48.19 | 47.99 | -0.58% |
| Jan 15, 2026 | 48.47 | 48.47 | 48.47 | 48.47 | 48.26 | 0.83% |