Vanguard U.S. Multifactor Fund Admiral™ Shares (VFMFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
42.40
-0.18 (-0.42%)
Oct 29, 2024, 4:00 PM EDT
VFMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | 0.12% |
| Oct 29, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.42% |
| Oct 28, 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | 1.09% |
| Oct 25, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | -0.82% |
| Oct 24, 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
| Oct 23, 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | -0.59% |
| Oct 22, 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | -0.35% |
| Oct 21, 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | -1.40% |
| Oct 18, 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | -0.25% |
| Oct 17, 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | 0.11% |
| Oct 16, 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | 1.00% |
| Oct 15, 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | -0.05% |
| Oct 14, 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | 0.56% |
| Oct 11, 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | 1.39% |
| Oct 10, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | -0.38% |
| Oct 9, 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | 0.62% |
| Oct 8, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| Oct 7, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.68% |
| Oct 4, 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | 1.36% |
| Oct 3, 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | -0.17% |
| Oct 2, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | -0.19% |
| Oct 1, 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | -0.68% |
| Sep 30, 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | 0.52% |
| Sep 27, 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | 0.33% |
| Sep 26, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.26% |
| Sep 25, 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.73 | -0.85% |
| Sep 24, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.09 | -0.09% |
| Sep 23, 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.13 | 0.19% |
| Sep 20, 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.05 | -0.68% |
| Sep 19, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.33 | 1.75% |
| Sep 18, 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.61 | - |
| Sep 17, 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.61 | 0.51% |
| Sep 16, 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.40 | 0.80% |
| Sep 13, 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.07 | 1.63% |
| Sep 12, 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.41 | 1.05% |
| Sep 11, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 39.99 | 0.07% |
| Sep 10, 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 39.96 | -0.40% |
| Sep 9, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.12 | 0.45% |
| Sep 6, 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 39.94 | -1.64% |
| Sep 5, 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.61 | -0.85% |
| Sep 4, 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 40.96 | -0.36% |
| Sep 3, 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.11 | -2.46% |
| Aug 30, 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.14 | 0.88% |
| Aug 29, 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.78 | 0.33% |
| Aug 28, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.64 | -0.19% |
| Aug 27, 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.72 | -0.26% |
| Aug 26, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.83 | -0.17% |
| Aug 23, 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 41.90 | 2.19% |
| Aug 22, 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.00 | -0.44% |
| Aug 21, 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.18 | 1.05% |
| Aug 20, 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.75 | -0.97% |
| Aug 19, 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.15 | 0.73% |
| Aug 16, 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 40.85 | 0.37% |
| Aug 15, 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.70 | 1.84% |
| Aug 14, 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 39.96 | 0.10% |
| Aug 13, 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 39.92 | 1.29% |
| Aug 12, 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.42 | -0.43% |
| Aug 9, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.58 | 0.25% |
| Aug 8, 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.49 | 2.09% |
| Aug 7, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.68 | -1.02% |
| Aug 6, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.08 | 1.06% |
| Aug 5, 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.67 | -2.71% |
| Aug 2, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.74 | -3.37% |
| Aug 1, 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.13 | -2.59% |
| Jul 31, 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.22 | 0.90% |
| Jul 30, 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 41.85 | 0.26% |
| Jul 29, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.74 | -0.40% |
| Jul 26, 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 41.91 | 1.72% |
| Jul 25, 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.20 | 0.80% |
| Jul 24, 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 40.87 | -1.70% |
| Jul 23, 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.58 | 0.19% |
| Jul 22, 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.50 | 1.34% |
| Jul 19, 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 40.95 | -0.77% |
| Jul 18, 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.27 | -0.79% |
| Jul 17, 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.60 | -0.93% |
| Jul 16, 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 41.99 | 2.38% |
| Jul 15, 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.01 | 1.08% |
| Jul 12, 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.57 | 0.52% |
| Jul 11, 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.36 | 1.78% |
| Jul 10, 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.65 | 1.01% |
| Jul 9, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.26 | -0.25% |
| Jul 8, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.36 | 0.30% |
| Jul 5, 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.24 | -0.88% |
| Jul 3, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.58 | 0.15% |
| Jul 2, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.53 | 0.25% |
| Jul 1, 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.43 | -0.38% |
| Jun 28, 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.58 | 0.56% |
| Jun 27, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.36 | -0.33% |
| Jun 26, 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.32 | -0.23% |
| Jun 25, 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.40 | -0.58% |
| Jun 24, 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.63 | 0.65% |
| Jun 21, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.38 | -0.05% |
| Jun 20, 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.39 | -0.10% |
| Jun 18, 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.43 | 0.43% |
| Jun 17, 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.27 | 1.15% |
| Jun 14, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 38.82 | -1.09% |
| Jun 13, 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.25 | -0.65% |
| Jun 12, 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.50 | 0.99% |
| Jun 11, 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.12 | -0.73% |
| Jun 10, 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.40 | 0.33% |