Skip to main content
Vanguard U.S. Multifactor ETF (VFMF)
BATS: VFMF · Real-Time Price · USD
133.85
+0.68 (0.51%)
Jun 27, 2025, 4:00 PM - Market closed

VFMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025133.82134.37133.23133.85133.850.51%34,906
Jun 26, 2025132.31133.20132.30133.17133.171.14%8,495
Jun 25, 2025132.15132.23131.67131.67131.67-0.79%3,355
Jun 24, 2025132.11132.93132.11132.73132.730.81%10,964
Jun 23, 2025129.86131.66129.42131.66131.661.41%5,670
Jun 20, 2025130.12130.12129.40129.83129.83-0.24%4,746
Jun 18, 2025130.93130.93130.14130.14129.540.24%5,263
Jun 17, 2025130.33130.83129.82129.82129.22-0.88%2,921
Jun 16, 2025130.66131.66130.66130.98130.371.04%13,615
Jun 13, 2025130.76131.11129.49129.63129.03-1.65%6,963
Jun 12, 2025131.36131.80131.17131.80131.190.07%3,516
Jun 11, 2025132.44132.55131.65131.70131.09-0.25%5,026
Jun 10, 2025132.09132.41132.04132.04131.430.10%2,937
Jun 9, 2025132.56132.56131.52131.91131.30-0.17%6,607
Jun 6, 2025131.61132.14131.34132.14131.531.32%9,005
Jun 5, 2025130.46131.08130.35130.41129.81-0.16%6,127
Jun 4, 2025131.62131.62130.62130.62130.01-0.47%16,047
Jun 3, 2025130.09131.35130.09131.23130.620.83%5,782
Jun 2, 2025130.00130.29129.46130.15129.54-0.16%22,571
May 30, 2025129.70130.36129.58130.36129.760.13%2,536
May 29, 2025130.55130.55129.66130.19129.580.22%3,410
May 28, 2025131.18131.18129.90129.90129.29-0.89%5,998
May 27, 2025130.17131.07129.47131.06130.451.87%7,058
May 23, 2025127.65129.09127.65128.65128.05-0.33%6,094
May 22, 2025129.36129.63128.73129.08128.48-0.38%3,512
May 21, 2025130.99131.18129.52129.57128.97-1.85%2,603
May 20, 2025132.09132.36131.85132.01131.40-0.13%3,648
May 19, 2025131.40132.23131.40132.18131.57-0.04%7,158
May 16, 2025131.16132.24130.91132.24131.630.98%6,312
May 15, 2025130.11130.95129.98130.95130.350.38%5,352
May 14, 2025130.89130.89130.20130.46129.85-0.34%4,325
May 13, 2025130.70131.50130.39130.91130.300.51%6,162
May 12, 2025130.30130.76129.72130.25129.642.63%14,442
May 9, 2025127.39127.39126.81126.92126.33-0.25%6,398
May 8, 2025126.64128.25126.41127.23126.640.88%11,645
May 7, 2025126.17126.51125.23126.12125.540.46%13,751
May 6, 2025125.25126.15125.19125.55124.97-0.61%18,327
May 5, 2025125.69127.18125.69126.32125.73-0.29%13,763
May 2, 2025125.40126.90125.40126.69126.102.10%6,132
May 1, 2025123.73124.79123.55124.09123.510.41%10,647
Apr 30, 2025122.18123.58120.90123.58123.01-0.10%96,168
Apr 29, 2025122.56123.87122.23123.71123.130.59%10,436
Apr 28, 2025122.59123.27121.81122.97122.400.41%5,981
Apr 25, 2025122.11122.47121.76122.47121.90-0.15%6,551
Apr 24, 2025120.37122.76120.37122.65122.081.70%6,700
Apr 23, 2025121.65122.77120.03120.60120.041.39%9,341
Apr 22, 2025117.04118.94117.04118.94118.392.63%8,803
Apr 21, 2025117.48117.48114.73115.89115.35-1.85%12,564
Apr 17, 2025117.85119.17117.84118.07117.520.50%9,825
Apr 16, 2025118.15119.01116.38117.48116.93-1.10%25,137