Skip to main content

U.S. Multifactor Vanguard ETF (NY: VFMF )

122.44 +0.51 (+0.42%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 98.02 99.10 98.02 99.10 10,920 +1.44(+1.48%)
Mar 30, 2023 98.69 98.69 97.30 97.66 17,733 +0.18(+0.18%)
Mar 29, 2023 97.49 97.51 97.09 97.48 3,306 +0.83(+0.86%)
Mar 28, 2023 96.76 96.85 96.40 96.65 8,393 +0.39(+0.41%)
Mar 27, 2023 95.02 96.75 95.02 96.26 3,392 +1.22(+1.29%)
Mar 24, 2023 93.91 95.14 93.53 95.04 5,531 +0.13(+0.14%)
Mar 23, 2023 96.52 96.71 94.32 94.91 7,455 -1.27(-1.32%)
Mar 22, 2023 98.12 98.24 96.18 96.18 3,700 -1.94(-1.97%)
Mar 21, 2023 98.20 98.38 97.72 98.11 5,100 +1.94(+2.01%)
Mar 20, 2023 94.48 96.83 94.48 96.18 3,374 +1.53(+1.61%)
Mar 17, 2023 94.63 95.09 94.36 94.65 3,083 -2.19(-2.26%)
Mar 16, 2023 95.00 96.84 95.00 96.84 15,759 +2.10(+2.22%)
Mar 15, 2023 95.12 95.12 93.74 94.74 5,653 -2.82(-2.89%)
Mar 14, 2023 98.36 98.88 96.77 97.56 6,727 +1.26(+1.31%)
Mar 13, 2023 97.47 97.47 95.85 96.30 5,855 -2.25(-2.28%)
Mar 10, 2023 100.56 100.56 98.20 98.55 10,011 -2.02(-2.00%)
Mar 09, 2023 102.50 102.73 100.56 100.56 2,861 -2.20(-2.14%)
Mar 08, 2023 103.45 103.45 102.07 102.77 4,187 -0.06(-0.05%)
Mar 07, 2023 103.95 103.96 102.66 102.82 9,328 -1.25(-1.20%)
Mar 06, 2023 105.65 105.65 103.88 104.07 9,877 -1.13(-1.08%)
Mar 03, 2023 104.23 105.30 104.18 105.20 23,657 +1.21(+1.17%)
Mar 02, 2023 103.47 104.01 103.10 103.99 7,973 +0.52(+0.50%)
Mar 01, 2023 103.43 103.69 103.12 103.47 2,844 +0.51(+0.50%)
Feb 28, 2023 103.73 103.73 102.96 102.96 5,450 -0.17(-0.16%)
Feb 27, 2023 103.69 103.69 103.11 103.13 4,445 +0.22(+0.21%)
Feb 24, 2023 102.00 102.91 101.90 102.91 3,269 -0.39(-0.38%)
Feb 23, 2023 102.72 103.30 102.61 103.30 1,037 +0.73(+0.71%)
Feb 22, 2023 104.00 104.00 102.53 102.57 5,007 -0.17(-0.17%)
Feb 21, 2023 104.80 104.80 102.70 102.74 4,533 -2.13(-2.03%)
Feb 17, 2023 105.41 105.41 104.56 104.88 4,583 -0.43(-0.41%)
Feb 16, 2023 105.10 106.08 105.08 105.31 2,779 -0.46(-0.44%)
Feb 15, 2023 105.75 105.77 104.78 105.77 3,358 -0.04(-0.04%)
Feb 14, 2023 105.06 105.95 104.99 105.81 3,159 +0.07(+0.06%)
Feb 13, 2023 105.78 105.78 105.22 105.75 5,221 +0.81(+0.77%)
Feb 10, 2023 104.56 104.94 104.22 104.94 4,889 +1.18(+1.14%)
Feb 09, 2023 105.26 105.26 103.74 103.76 10,098 -0.86(-0.82%)
Feb 08, 2023 105.34 105.34 104.46 104.62 10,809 -1.09(-1.03%)
Feb 07, 2023 104.57 105.71 104.14 105.71 12,979 +1.21(+1.16%)
Feb 06, 2023 104.05 104.99 104.05 104.50 19,798 -0.79(-0.75%)
Feb 03, 2023 105.65 106.12 105.02 105.30 27,064 -0.08(-0.08%)
Feb 02, 2023 106.99 106.99 104.61 105.38 4,169 +0.26(+0.25%)
Feb 01, 2023 104.75 105.82 103.56 105.12 22,918 +0.56(+0.54%)
Jan 31, 2023 103.36 104.56 103.36 104.56 8,177 +1.88(+1.83%)
Jan 30, 2023 103.00 103.62 102.68 102.68 7,193 -0.96(-0.93%)
Jan 27, 2023 104.09 104.09 103.64 103.64 8,783 -0.25(-0.24%)
Jan 26, 2023 103.62 103.89 102.84 103.89 7,470 +0.61(+0.59%)
Jan 25, 2023 102.00 103.28 101.92 103.28 6,750 +0.49(+0.48%)
Jan 24, 2023 102.38 102.95 102.38 102.79 5,982 -0.21(-0.21%)
Jan 23, 2023 103.17 103.43 102.57 103.00 16,412 +0.82(+0.81%)
Jan 20, 2023 101.41 102.18 101.20 102.18 5,130 +1.37(+1.36%)
Jan 19, 2023 100.75 101.09 100.14 100.81 8,080 -0.38(-0.37%)
Jan 18, 2023 103.48 103.48 101.18 101.18 5,194 -1.55(-1.50%)
Jan 17, 2023 103.55 103.55 102.72 102.73 9,405 -0.43(-0.42%)
Jan 13, 2023 102.28 103.16 102.28 103.16 19,149 +0.47(+0.46%)
Jan 12, 2023 102.00 102.89 101.69 102.69 15,719 +0.99(+0.97%)
Jan 11, 2023 101.16 101.70 101.16 101.70 7,697 +0.70(+0.69%)
Jan 10, 2023 100.20 101.02 99.79 101.00 7,009 +0.94(+0.94%)
Jan 09, 2023 102.44 102.44 100.06 100.06 8,072 -0.41(-0.41%)
Jan 06, 2023 99.40 100.60 99.24 100.47 7,728 +2.33(+2.37%)
Jan 05, 2023 97.52 98.39 97.52 98.14 4,451 -0.26(-0.27%)
Jan 04, 2023 98.57 98.97 98.00 98.40 10,076 +0.60(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.