Vanguard U.S. Multifactor Fund Admiral™ Shares (VFMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.81
-0.20 (-0.39%)
At close: Apr 29, 2026
VFMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2026 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | -0.39% |
| Apr 28, 2026 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | -0.27% |
| Apr 27, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | 0.18% |
| Apr 24, 2026 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | 0.14% |
| Apr 23, 2026 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | -0.12% |
| Apr 22, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | 0.24% |
| Apr 21, 2026 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | -0.24% |
| Apr 20, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | 0.16% |
| Apr 17, 2026 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | 1.43% |
| Apr 16, 2026 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 0.40% |
| Apr 15, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | -0.26% |
| Apr 14, 2026 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 0.38% |
| Apr 13, 2026 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | 0.93% |
| Apr 10, 2026 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | -0.78% |
| Apr 9, 2026 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | 0.62% |
| Apr 8, 2026 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | 2.61% |
| Apr 7, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | -0.06% |
| Apr 6, 2026 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | 0.64% |
| Apr 2, 2026 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | 0.15% |
| Apr 1, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.82% |
| Mar 31, 2026 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | 2.26% |
| Mar 30, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | -0.43% |
| Mar 27, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | -1.33% |
| Mar 26, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | -0.96% |
| Mar 25, 2026 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 0.61% |
| Mar 24, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | 0.25% |
| Mar 23, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.24 | 1.67% |
| Mar 20, 2026 | 46.66 | 46.66 | 46.66 | 46.66 | 46.46 | -1.19% |
| Mar 19, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | 47.02 | 0.30% |
| Mar 18, 2026 | 47.08 | 47.08 | 47.08 | 47.08 | 46.88 | -1.28% |
| Mar 17, 2026 | 47.69 | 47.69 | 47.69 | 47.69 | 47.49 | 0.53% |
| Mar 16, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.24 | 0.59% |
| Mar 13, 2026 | 47.16 | 47.16 | 47.16 | 47.16 | 46.96 | -0.36% |
| Mar 12, 2026 | 47.33 | 47.33 | 47.33 | 47.33 | 47.13 | -1.50% |
| Mar 11, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 47.85 | -0.25% |
| Mar 10, 2026 | 48.17 | 48.17 | 48.17 | 48.17 | 47.97 | -0.33% |
| Mar 9, 2026 | 48.33 | 48.33 | 48.33 | 48.33 | 48.13 | 0.35% |
| Mar 6, 2026 | 48.16 | 48.16 | 48.16 | 48.16 | 47.96 | -1.67% |
| Mar 5, 2026 | 48.98 | 48.98 | 48.98 | 48.98 | 48.77 | -1.33% |
| Mar 4, 2026 | 49.64 | 49.64 | 49.64 | 49.64 | 49.43 | 0.69% |
| Mar 3, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.09 | -1.22% |
| Mar 2, 2026 | 49.91 | 49.91 | 49.91 | 49.91 | 49.70 | 0.14% |
| Feb 27, 2026 | 49.84 | 49.84 | 49.84 | 49.84 | 49.63 | -0.89% |
| Feb 26, 2026 | 50.29 | 50.29 | 50.29 | 50.29 | 50.08 | 0.30% |
| Feb 25, 2026 | 50.14 | 50.14 | 50.14 | 50.14 | 49.93 | 0.74% |
| Feb 24, 2026 | 49.77 | 49.77 | 49.77 | 49.77 | 49.56 | 0.75% |
| Feb 23, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.19 | -1.65% |
| Feb 20, 2026 | 50.23 | 50.23 | 50.23 | 50.23 | 50.02 | 0.60% |
| Feb 19, 2026 | 49.93 | 49.93 | 49.93 | 49.93 | 49.72 | -0.42% |
| Feb 18, 2026 | 50.14 | 50.14 | 50.14 | 50.14 | 49.93 | 0.50% |