Vanguard U.S. Multifactor Fund Admiral™ Shares (VFMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.23
-0.26 (-0.53%)
At close: Feb 5, 2026
VFMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 5, 2026 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | -0.53% |
| Feb 4, 2026 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | 0.55% |
| Feb 3, 2026 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | -0.06% |
| Feb 2, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 1.44% |
| Jan 30, 2026 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | -0.35% |
| Jan 29, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | 0.72% |
| Jan 28, 2026 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | -0.23% |
| Jan 27, 2026 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | 0.21% |
| Jan 26, 2026 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | 0.33% |
| Jan 23, 2026 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | -1.11% |
| Jan 22, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 0.27% |
| Jan 21, 2026 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | 2.12% |
| Jan 20, 2026 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | -1.18% |
| Jan 16, 2026 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | -0.58% |
| Jan 15, 2026 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | 0.83% |
| Jan 14, 2026 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | 0.29% |
| Jan 13, 2026 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | -0.15% |
| Jan 12, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.02% |
| Jan 9, 2026 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | 0.19% |
| Jan 8, 2026 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | 0.69% |
| Jan 7, 2026 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | -0.50% |
| Jan 6, 2026 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | 1.08% |
| Jan 5, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 1.24% |
| Jan 2, 2026 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 0.86% |
| Dec 31, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | -0.83% |
| Dec 30, 2025 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | -0.38% |
| Dec 29, 2025 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | -0.45% |
| Dec 26, 2025 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | -0.02% |
| Dec 24, 2025 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 0.34% |
| Dec 23, 2025 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | -2.06% |
| Dec 22, 2025 | 47.07 | 47.07 | 47.07 | 47.96 | 47.07 | 0.57% |
| Dec 19, 2025 | 46.80 | 46.80 | 46.80 | 47.69 | 46.80 | 0.55% |
| Dec 18, 2025 | 46.55 | 46.55 | 46.55 | 47.43 | 46.55 | 0.40% |
| Dec 17, 2025 | 46.36 | 46.36 | 46.36 | 47.24 | 46.36 | -0.19% |
| Dec 16, 2025 | 46.45 | 46.45 | 46.45 | 47.33 | 46.45 | -0.71% |
| Dec 15, 2025 | 46.78 | 46.78 | 46.78 | 47.67 | 46.78 | 0.19% |
| Dec 12, 2025 | 46.69 | 46.69 | 46.69 | 47.58 | 46.69 | -0.77% |
| Dec 11, 2025 | 47.06 | 47.06 | 47.06 | 47.95 | 47.06 | 0.84% |
| Dec 10, 2025 | 46.66 | 46.66 | 46.66 | 47.55 | 46.66 | 1.86% |
| Dec 9, 2025 | 45.81 | 45.81 | 45.81 | 46.68 | 45.81 | 0.24% |
| Dec 8, 2025 | 45.70 | 45.70 | 45.70 | 46.57 | 45.70 | -0.34% |
| Dec 5, 2025 | 45.86 | 45.86 | 45.86 | 46.73 | 45.86 | 0.21% |
| Dec 4, 2025 | 45.76 | 45.76 | 45.76 | 46.63 | 45.76 | 0.04% |
| Dec 3, 2025 | 45.74 | 45.74 | 45.74 | 46.61 | 45.74 | 0.95% |
| Dec 2, 2025 | 45.31 | 45.31 | 45.31 | 46.17 | 45.31 | -0.02% |
| Dec 1, 2025 | 45.32 | 45.32 | 45.32 | 46.18 | 45.32 | -0.37% |
| Nov 28, 2025 | 45.49 | 45.49 | 45.49 | 46.35 | 45.49 | 0.28% |
| Nov 26, 2025 | 45.36 | 45.36 | 45.36 | 46.22 | 45.36 | 0.61% |
| Nov 25, 2025 | 45.08 | 45.08 | 45.08 | 45.94 | 45.08 | 1.79% |
| Nov 24, 2025 | 44.29 | 44.29 | 44.29 | 45.13 | 44.29 | 0.94% |