Vanguard US Multifactor Admiral (VFMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.03
-0.20 (-0.44%)
Sep 16, 2025, 9:30 AM EDT
VFMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | -0.07% |
| Sep 12, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | -0.72% |
| Sep 11, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | 1.63% |
| Sep 10, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | -0.07% |
| Sep 9, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | -0.24% |
| Sep 8, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.11% |
| Sep 5, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | -0.29% |
| Sep 4, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | 1.05% |
| Sep 3, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
| Sep 2, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | -0.31% |
| Aug 29, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | -0.25% |
| Aug 28, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | 0.07% |
| Aug 27, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | 0.49% |
| Aug 26, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | 0.43% |
| Aug 25, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | -0.52% |
| Aug 22, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | 2.29% |
| Aug 21, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | -0.07% |
| Aug 20, 2025 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | 0.05% |
| Aug 19, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | -0.07% |
| Aug 18, 2025 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | 0.30% |
| Aug 15, 2025 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | -0.64% |
| Aug 14, 2025 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | -0.63% |
| Aug 13, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | 1.05% |
| Aug 12, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | 2.15% |
| Aug 11, 2025 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | -0.14% |
| Aug 8, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.73% |
| Aug 7, 2025 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | -0.35% |
| Aug 6, 2025 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | 0.42% |
| Aug 5, 2025 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | -0.02% |
| Aug 4, 2025 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | 1.63% |
| Aug 1, 2025 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | -1.39% |
| Jul 31, 2025 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | -0.80% |
| Jul 30, 2025 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | -0.65% |
| Jul 29, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.37% |
| Jul 28, 2025 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | -0.28% |
| Jul 25, 2025 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | 0.58% |
| Jul 24, 2025 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | -0.99% |
| Jul 23, 2025 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | 1.02% |
| Jul 22, 2025 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | 0.68% |
| Jul 21, 2025 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | -0.12% |
| Jul 18, 2025 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | -0.23% |
| Jul 17, 2025 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | 0.73% |
| Jul 16, 2025 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | 0.47% |
| Jul 15, 2025 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | -1.74% |
| Jul 14, 2025 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | 0.68% |
| Jul 11, 2025 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | -1.11% |
| Jul 10, 2025 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | 0.25% |
| Jul 9, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.21% |
| Jul 8, 2025 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | -0.12% |
| Jul 7, 2025 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | -0.85% |