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

DateOpenHighLowCloseAdj. CloseChange
Oct 30, 202442.4542.4542.4542.4542.450.12%
Oct 29, 202442.4042.4042.4042.4042.40-0.42%
Oct 28, 202442.5842.5842.5842.5842.581.09%
Oct 25, 202442.1242.1242.1242.1242.12-0.82%
Oct 24, 202442.4742.4742.4742.4742.47-
Oct 23, 202442.4742.4742.4742.4742.47-0.59%
Oct 22, 202442.7242.7242.7242.7242.72-0.35%
Oct 21, 202442.8742.8742.8742.8742.87-1.40%
Oct 18, 202443.4843.4843.4843.4843.48-0.25%
Oct 17, 202443.5943.5943.5943.5943.590.11%
Oct 16, 202443.5443.5443.5443.5443.541.00%
Oct 15, 202443.1143.1143.1143.1143.11-0.05%
Oct 14, 202443.1343.1343.1343.1343.130.56%
Oct 11, 202442.8942.8942.8942.8942.891.39%
Oct 10, 202442.3042.3042.3042.3042.30-0.38%
Oct 9, 202442.4642.4642.4642.4642.460.62%
Oct 8, 202442.2042.2042.2042.2042.20-
Oct 7, 202442.2042.2042.2042.2042.20-0.68%
Oct 4, 202442.4942.4942.4942.4942.491.36%
Oct 3, 202441.9241.9241.9241.9241.92-0.17%
Oct 2, 202441.9941.9941.9941.9941.99-0.19%
Oct 1, 202442.0742.0742.0742.0742.07-0.68%
Sep 30, 202442.3642.3642.3642.3642.360.52%
Sep 27, 202442.1442.1442.1442.1442.140.33%
Sep 26, 202442.0042.0042.0042.0042.000.26%
Sep 25, 202441.8941.8941.8941.8941.73-0.85%
Sep 24, 202442.2542.2542.2542.2542.09-0.09%
Sep 23, 202442.2942.2942.2942.2942.130.19%
Sep 20, 202442.2142.2142.2142.2142.05-0.68%
Sep 19, 202442.5042.5042.5042.5042.331.75%
Sep 18, 202441.7741.7741.7741.7741.61-
Sep 17, 202441.7741.7741.7741.7741.610.51%
Sep 16, 202441.5641.5641.5641.5641.400.80%
Sep 13, 202441.2341.2341.2341.2341.071.63%
Sep 12, 202440.5740.5740.5740.5740.411.05%
Sep 11, 202440.1540.1540.1540.1539.990.07%
Sep 10, 202440.1240.1240.1240.1239.96-0.40%
Sep 9, 202440.2840.2840.2840.2840.120.45%
Sep 6, 202440.1040.1040.1040.1039.94-1.64%
Sep 5, 202440.7740.7740.7740.7740.61-0.85%
Sep 4, 202441.1241.1241.1241.1240.96-0.36%
Sep 3, 202441.2741.2741.2741.2741.11-2.46%
Aug 30, 202442.3142.3142.3142.3142.140.88%
Aug 29, 202441.9441.9441.9441.9441.780.33%
Aug 28, 202441.8041.8041.8041.8041.64-0.19%
Aug 27, 202441.8841.8841.8841.8841.72-0.26%
Aug 26, 202441.9941.9941.9941.9941.83-0.17%
Aug 23, 202442.0642.0642.0642.0641.902.19%
Aug 22, 202441.1641.1641.1641.1641.00-0.44%
Aug 21, 202441.3441.3441.3441.3441.181.05%
Aug 20, 202440.9140.9140.9140.9140.75-0.97%
Aug 19, 202441.3141.3141.3141.3141.150.73%
Aug 16, 202441.0141.0141.0141.0140.850.37%
Aug 15, 202440.8640.8640.8640.8640.701.84%
Aug 14, 202440.1240.1240.1240.1239.960.10%
Aug 13, 202440.0840.0840.0840.0839.921.29%
Aug 12, 202439.5739.5739.5739.5739.42-0.43%
Aug 9, 202439.7439.7439.7439.7439.580.25%
Aug 8, 202439.6439.6439.6439.6439.492.09%
Aug 7, 202438.8338.8338.8338.8338.68-1.02%
Aug 6, 202439.2339.2339.2339.2339.081.06%
Aug 5, 202438.8238.8238.8238.8238.67-2.71%
Aug 2, 202439.9039.9039.9039.9039.74-3.37%
Aug 1, 202441.2941.2941.2941.2941.13-2.59%
Jul 31, 202442.3942.3942.3942.3942.220.90%
Jul 30, 202442.0142.0142.0142.0141.850.26%
Jul 29, 202441.9041.9041.9041.9041.74-0.40%
Jul 26, 202442.0742.0742.0742.0741.911.72%
Jul 25, 202441.3641.3641.3641.3641.200.80%
Jul 24, 202441.0341.0341.0341.0340.87-1.70%
Jul 23, 202441.7441.7441.7441.7441.580.19%
Jul 22, 202441.6641.6641.6641.6641.501.34%
Jul 19, 202441.1141.1141.1141.1140.95-0.77%
Jul 18, 202441.4341.4341.4341.4341.27-0.79%
Jul 17, 202441.7641.7641.7641.7641.60-0.93%
Jul 16, 202442.1542.1542.1542.1541.992.38%
Jul 15, 202441.1741.1741.1741.1741.011.08%
Jul 12, 202440.7340.7340.7340.7340.570.52%
Jul 11, 202440.5240.5240.5240.5240.361.78%
Jul 10, 202439.8139.8139.8139.8139.651.01%
Jul 9, 202439.4139.4139.4139.4139.26-0.25%
Jul 8, 202439.5139.5139.5139.5139.360.30%
Jul 5, 202439.3939.3939.3939.3939.24-0.88%
Jul 3, 202439.7439.7439.7439.7439.580.15%
Jul 2, 202439.6839.6839.6839.6839.530.25%
Jul 1, 202439.5839.5839.5839.5839.43-0.38%
Jun 28, 202439.7339.7339.7339.7339.580.56%
Jun 27, 202439.5139.5139.5139.5139.36-0.33%
Jun 26, 202439.6439.6439.6439.6439.32-0.23%
Jun 25, 202439.7339.7339.7339.7339.40-0.58%
Jun 24, 202439.9639.9639.9639.9639.630.65%
Jun 21, 202439.7039.7039.7039.7039.38-0.05%
Jun 20, 202439.7239.7239.7239.7239.39-0.10%
Jun 18, 202439.7639.7639.7639.7639.430.43%
Jun 17, 202439.5939.5939.5939.5939.271.15%
Jun 14, 202439.1439.1439.1439.1438.82-1.09%
Jun 13, 202439.5739.5739.5739.5739.25-0.65%
Jun 12, 202439.8339.8339.8339.8339.500.99%
Jun 11, 202439.4439.4439.4439.4439.12-0.73%
Jun 10, 202439.7339.7339.7339.7339.400.33%