Vanguard US Multifactor Admiral (VFMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
44.42
+0.17 (0.38%)
Oct 17, 2025, 4:00 PM EDT
VFMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | 45.63 | 45.63 | 45.63 | 45.63 | 45.47 | 0.07% |
| Sep 22, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.44 | 0.11% |
| Sep 19, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.39 | -0.55% |
| Sep 18, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.64 | 1.31% |
| Sep 17, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 45.05 | 0.40% |
| Sep 16, 2025 | 45.03 | 45.03 | 45.03 | 45.03 | 44.87 | -0.44% |
| Sep 15, 2025 | 45.23 | 45.23 | 45.23 | 45.23 | 45.07 | -0.07% |
| Sep 12, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.10 | -0.72% |
| Sep 11, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 45.43 | 1.63% |
| Sep 10, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | 44.70 | -0.07% |
| Sep 9, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.73 | -0.24% |
| Sep 8, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.84 | 0.11% |
| Sep 5, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.79 | -0.29% |
| Sep 4, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 44.92 | 1.05% |
| Sep 3, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | 44.45 | - |
| Sep 2, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | 44.45 | -0.31% |
| Aug 29, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.59 | -0.25% |
| Aug 28, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | 44.70 | 0.07% |
| Aug 27, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.67 | 0.49% |
| Aug 26, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | 44.45 | 0.43% |
| Aug 25, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.26 | -0.52% |
| Aug 22, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.49 | 2.29% |
| Aug 21, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.49 | -0.07% |
| Aug 20, 2025 | 43.68 | 43.68 | 43.68 | 43.68 | 43.52 | 0.05% |
| Aug 19, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | 43.50 | -0.07% |
| Aug 18, 2025 | 43.69 | 43.69 | 43.69 | 43.69 | 43.53 | 0.30% |
| Aug 15, 2025 | 43.56 | 43.56 | 43.56 | 43.56 | 43.40 | -0.64% |
| Aug 14, 2025 | 43.84 | 43.84 | 43.84 | 43.84 | 43.68 | -0.63% |
| Aug 13, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 43.96 | 1.05% |
| Aug 12, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | 43.50 | 2.15% |
| Aug 11, 2025 | 42.74 | 42.74 | 42.74 | 42.74 | 42.59 | -0.14% |
| Aug 8, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.65 | 0.73% |