Vanguard U.S. Multifactor Fund Admiral™ Shares (VFMFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
41.25
+0.08 (0.19%)
Jun 18, 2025, 4:00 PM EDT
VFMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 0.19% |
| Jun 17, 2025 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | -0.87% |
| Jun 16, 2025 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | 0.97% |
| Jun 13, 2025 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | -1.53% |
| Jun 12, 2025 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | 0.07% |
| Jun 11, 2025 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | -0.24% |
| Jun 10, 2025 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | 0.17% |
| Jun 9, 2025 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | -0.12% |
| Jun 6, 2025 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | 1.21% |
| Jun 5, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | -0.10% |
| Jun 4, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | -0.46% |
| Jun 3, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | 0.65% |
| Jun 2, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | 0.02% |
| May 30, 2025 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
| May 29, 2025 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | 0.29% |
| May 28, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | -0.84% |
| May 27, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 1.94% |
| May 23, 2025 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | -0.29% |
| May 22, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | -0.32% |
| May 21, 2025 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | -1.99% |
| May 20, 2025 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | -0.12% |
| May 19, 2025 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | 0.05% |
| May 16, 2025 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | 0.89% |
| May 15, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 0.48% |
| May 14, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | -0.65% |
| May 13, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | 0.51% |
| May 12, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | 2.86% |
| May 9, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | -0.10% |
| May 8, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.08% |
| May 7, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | 0.30% |
| May 6, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | -0.68% |
| May 5, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | -0.22% |
| May 2, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 2.33% |
| May 1, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 0.23% |
| Apr 30, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | -0.26% |
| Apr 29, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | 0.62% |
| Apr 28, 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | 0.41% |
| Apr 25, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | -0.21% |
| Apr 24, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | 1.68% |
| Apr 23, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 1.30% |
| Apr 22, 2025 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | 2.64% |
| Apr 21, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | -2.19% |
| Apr 17, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | 0.81% |
| Apr 16, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | -1.17% |
| Apr 15, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 0.13% |
| Apr 14, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.99% |
| Apr 11, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | 1.31% |
| Apr 10, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | -3.85% |
| Apr 9, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | 8.24% |
| Apr 8, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | -1.73% |