Vanguard US Multifactor Admiral™ (VFMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
55.07
-0.09 (-0.16%)
At close: Sep 24, 2026
VFMFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 24, 2026 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | -0.16% |
| Sep 23, 2026 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | -0.75% |
| Sep 22, 2026 | 55.78 | 55.78 | 55.78 | 55.78 | 55.58 | -0.29% |
| Sep 21, 2026 | 55.94 | 55.94 | 55.94 | 55.94 | 55.73 | -0.11% |
| Sep 18, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.79 | -0.44% |
| Sep 17, 2026 | 56.25 | 56.25 | 56.25 | 56.25 | 56.04 | 0.48% |
| Sep 16, 2026 | 55.98 | 55.98 | 55.98 | 55.98 | 55.77 | -0.92% |
| Sep 15, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.29 | -0.05% |
| Sep 14, 2026 | 56.53 | 56.53 | 56.53 | 56.53 | 56.32 | -0.23% |
| Sep 11, 2026 | 56.66 | 56.66 | 56.66 | 56.66 | 56.45 | 0.84% |
| Sep 10, 2026 | 56.19 | 56.19 | 56.19 | 56.19 | 55.98 | -0.46% |
| Sep 9, 2026 | 56.45 | 56.45 | 56.45 | 56.45 | 56.24 | -0.42% |
| Sep 8, 2026 | 56.69 | 56.69 | 56.69 | 56.69 | 56.48 | -1.10% |
| Sep 4, 2026 | 57.32 | 57.32 | 57.32 | 57.32 | 57.11 | -0.04% |
| Sep 3, 2026 | 57.34 | 57.34 | 57.34 | 57.34 | 57.13 | 0.67% |
| Sep 2, 2026 | 56.96 | 56.96 | 56.96 | 56.96 | 56.75 | 1.08% |
| Sep 1, 2026 | 56.35 | 56.35 | 56.35 | 56.35 | 56.14 | -0.51% |
| Aug 31, 2026 | 56.64 | 56.64 | 56.64 | 56.64 | 56.43 | -0.32% |
| Aug 28, 2026 | 56.82 | 56.82 | 56.82 | 56.82 | 56.61 | -0.39% |
| Aug 27, 2026 | 57.04 | 57.04 | 57.04 | 57.04 | 56.83 | -0.07% |
| Aug 26, 2026 | 57.08 | 57.08 | 57.08 | 57.08 | 56.87 | 0.16% |
| Aug 25, 2026 | 56.99 | 56.99 | 56.99 | 56.99 | 56.78 | -0.04% |
| Aug 24, 2026 | 57.01 | 57.01 | 57.01 | 57.01 | 56.80 | -0.14% |
| Aug 21, 2026 | 57.09 | 57.09 | 57.09 | 57.09 | 56.88 | 0.97% |
| Aug 20, 2026 | 56.54 | 56.54 | 56.54 | 56.54 | 56.33 | -0.62% |
| Aug 19, 2026 | 56.89 | 56.89 | 56.89 | 56.89 | 56.68 | -0.14% |
| Aug 18, 2026 | 56.97 | 56.97 | 56.97 | 56.97 | 56.76 | -0.49% |
| Aug 17, 2026 | 57.25 | 57.25 | 57.25 | 57.25 | 57.04 | -0.33% |
| Aug 14, 2026 | 57.44 | 57.44 | 57.44 | 57.44 | 57.23 | 0.32% |
| Aug 13, 2026 | 57.26 | 57.26 | 57.26 | 57.26 | 57.05 | 0.42% |
| Aug 12, 2026 | 57.02 | 57.02 | 57.02 | 57.02 | 56.81 | 0.40% |
| Aug 11, 2026 | 56.79 | 56.79 | 56.79 | 56.79 | 56.58 | -0.05% |
| Aug 10, 2026 | 56.82 | 56.82 | 56.82 | 56.82 | 56.61 | 0.25% |
| Aug 7, 2026 | 56.68 | 56.68 | 56.68 | 56.68 | 56.47 | 0.73% |
| Aug 6, 2026 | 56.27 | 56.27 | 56.27 | 56.27 | 56.06 | -0.64% |
| Aug 5, 2026 | 56.63 | 56.63 | 56.63 | 56.63 | 56.42 | -0.58% |
| Aug 4, 2026 | 56.96 | 56.96 | 56.96 | 56.96 | 56.75 | 1.55% |
| Aug 3, 2026 | 56.09 | 56.09 | 56.09 | 56.09 | 55.88 | 0.90% |
| Jul 31, 2026 | 55.59 | 55.59 | 55.59 | 55.59 | 55.39 | -0.02% |
| Jul 30, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.40 | 0.31% |
| Jul 29, 2026 | 55.43 | 55.43 | 55.43 | 55.43 | 55.23 | -0.84% |
| Jul 28, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.69 | 0.70% |
| Jul 27, 2026 | 55.51 | 55.51 | 55.51 | 55.51 | 55.31 | 0.53% |
| Jul 24, 2026 | 55.22 | 55.22 | 55.22 | 55.22 | 55.02 | 0.47% |
| Jul 23, 2026 | 54.96 | 54.96 | 54.96 | 54.96 | 54.76 | -0.85% |
| Jul 22, 2026 | 55.43 | 55.43 | 55.43 | 55.43 | 55.23 | -0.20% |
| Jul 21, 2026 | 55.54 | 55.54 | 55.54 | 55.54 | 55.34 | 1.20% |
| Jul 20, 2026 | 54.88 | 54.88 | 54.88 | 54.88 | 54.68 | -0.58% |
| Jul 17, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.00 | -0.43% |
| Jul 16, 2026 | 55.44 | 55.44 | 55.44 | 55.44 | 55.24 | 0.84% |