Vanguard U.S. Multifactor ETF (VFMF)
BATS: VFMF · Real-Time Price · USD
150.05
+0.26 (0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed
VFMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 149.92 | 150.59 | 149.76 | 150.05 | 150.05 | 0.17% | 7,664 |
| Dec 4, 2025 | 149.41 | 149.92 | 148.93 | 149.79 | 149.79 | - | 5,861 |
| Dec 3, 2025 | 148.13 | 149.79 | 148.13 | 149.79 | 149.79 | 1.04% | 10,732 |
| Dec 2, 2025 | 148.42 | 148.42 | 147.78 | 148.25 | 148.25 | 0.07% | 7,503 |
| Dec 1, 2025 | 147.57 | 148.96 | 147.57 | 148.15 | 148.15 | -0.36% | 11,592 |
| Nov 28, 2025 | 148.45 | 148.89 | 148.33 | 148.69 | 148.69 | 0.18% | 8,109 |
| Nov 26, 2025 | 147.63 | 149.21 | 147.53 | 148.42 | 148.42 | 0.70% | 11,805 |
| Nov 25, 2025 | 145.14 | 147.54 | 145.14 | 147.39 | 147.39 | 1.74% | 7,898 |
| Nov 24, 2025 | 144.11 | 145.00 | 143.50 | 144.87 | 144.87 | 0.97% | 6,436 |
| Nov 21, 2025 | 141.18 | 144.34 | 141.18 | 143.48 | 143.48 | 2.34% | 4,655 |
| Nov 20, 2025 | 144.24 | 144.31 | 140.20 | 140.20 | 140.20 | -1.50% | 8,402 |
| Nov 19, 2025 | 143.07 | 143.07 | 141.86 | 142.33 | 142.33 | -0.11% | 4,241 |
| Nov 18, 2025 | 141.79 | 143.16 | 141.72 | 142.49 | 142.49 | 0.32% | 5,391 |
| Nov 17, 2025 | 144.77 | 144.77 | 141.87 | 142.03 | 142.03 | -1.72% | 11,108 |
| Nov 14, 2025 | 143.98 | 145.07 | 143.85 | 144.52 | 144.52 | -0.44% | 7,345 |
| Nov 13, 2025 | 146.62 | 147.10 | 144.79 | 145.15 | 145.15 | -1.31% | 9,632 |
| Nov 12, 2025 | 146.65 | 147.47 | 146.65 | 147.07 | 147.07 | 0.63% | 32,961 |
| Nov 11, 2025 | 145.36 | 146.34 | 145.36 | 146.15 | 146.15 | 0.59% | 16,788 |
| Nov 10, 2025 | 145.20 | 145.50 | 144.29 | 145.30 | 145.30 | 0.97% | 6,465 |
| Nov 7, 2025 | 142.60 | 143.90 | 142.43 | 143.90 | 143.90 | 0.61% | 9,042 |
| Nov 6, 2025 | 144.33 | 144.35 | 142.75 | 143.03 | 143.03 | -0.82% | 11,798 |
| Nov 5, 2025 | 143.00 | 144.73 | 143.00 | 144.21 | 144.21 | 1.10% | 8,856 |
| Nov 4, 2025 | 142.40 | 143.22 | 142.40 | 142.64 | 142.64 | -0.80% | 8,527 |
| Nov 3, 2025 | 143.70 | 144.04 | 142.60 | 143.78 | 143.78 | 0.30% | 20,114 |
| Oct 31, 2025 | 143.68 | 143.82 | 142.73 | 143.35 | 143.35 | 0.01% | 131,107 |
| Oct 30, 2025 | 143.51 | 144.94 | 143.33 | 143.33 | 143.33 | -0.36% | 78,490 |
| Oct 29, 2025 | 145.00 | 145.49 | 143.32 | 143.85 | 143.85 | -1.06% | 4,113 |
| Oct 28, 2025 | 145.75 | 145.83 | 145.18 | 145.38 | 145.38 | -0.40% | 11,174 |
| Oct 27, 2025 | 146.43 | 146.43 | 145.40 | 145.97 | 145.97 | 0.36% | 14,314 |
| Oct 24, 2025 | 145.63 | 146.05 | 145.45 | 145.45 | 145.45 | 0.67% | 8,862 |
| Oct 23, 2025 | 143.72 | 144.91 | 143.72 | 144.47 | 144.47 | 0.68% | 5,212 |
| Oct 22, 2025 | 143.80 | 144.30 | 142.72 | 143.50 | 143.50 | -0.37% | 4,036 |
| Oct 21, 2025 | 143.52 | 144.19 | 143.35 | 144.04 | 144.04 | 0.19% | 6,318 |
| Oct 20, 2025 | 142.77 | 143.93 | 142.77 | 143.77 | 143.77 | 1.29% | 7,641 |
| Oct 17, 2025 | 141.76 | 142.04 | 141.26 | 141.94 | 141.94 | 0.39% | 5,874 |
| Oct 16, 2025 | 144.08 | 144.08 | 141.18 | 141.40 | 141.40 | -1.53% | 7,747 |
| Oct 15, 2025 | 144.21 | 144.72 | 143.26 | 143.59 | 143.59 | 0.20% | 7,684 |
| Oct 14, 2025 | 140.25 | 143.69 | 140.25 | 143.30 | 143.30 | 1.29% | 7,506 |
| Oct 13, 2025 | 140.92 | 141.60 | 140.92 | 141.48 | 141.48 | 1.56% | 5,561 |
| Oct 10, 2025 | 143.25 | 143.36 | 139.30 | 139.30 | 139.30 | -2.59% | 17,187 |
| Oct 9, 2025 | 144.38 | 144.38 | 142.57 | 143.01 | 143.01 | -0.73% | 19,612 |
| Oct 8, 2025 | 144.07 | 144.20 | 143.32 | 144.06 | 144.06 | 0.42% | 9,249 |
| Oct 7, 2025 | 144.90 | 144.90 | 143.25 | 143.45 | 143.45 | -0.70% | 9,425 |
| Oct 6, 2025 | 145.51 | 145.51 | 144.33 | 144.46 | 144.46 | 0.10% | 7,719 |
| Oct 3, 2025 | 144.60 | 145.27 | 144.32 | 144.32 | 144.32 | 0.12% | 7,276 |
| Oct 2, 2025 | 144.63 | 144.63 | 143.25 | 144.15 | 144.15 | -0.05% | 17,009 |
| Oct 1, 2025 | 143.61 | 144.41 | 143.58 | 144.22 | 144.22 | -0.04% | 9,242 |
| Sep 30, 2025 | 144.22 | 144.54 | 143.25 | 144.27 | 144.27 | - | 3,385 |
| Sep 29, 2025 | 144.60 | 144.60 | 143.89 | 144.28 | 144.28 | -0.21% | 11,866 |
| Sep 26, 2025 | 143.79 | 144.58 | 143.41 | 144.58 | 144.58 | 0.96% | 4,046 |
| Sep 25, 2025 | 143.44 | 143.83 | 143.04 | 143.21 | 143.21 | -0.68% | 6,321 |
| Sep 24, 2025 | 145.26 | 145.26 | 143.99 | 144.20 | 144.20 | -0.91% | 30,789 |
| Sep 23, 2025 | 145.48 | 146.52 | 145.25 | 145.52 | 145.05 | 0.10% | 5,982 |
| Sep 22, 2025 | 144.78 | 145.49 | 144.77 | 145.37 | 144.90 | 0.19% | 41,532 |
| Sep 19, 2025 | 145.45 | 145.45 | 144.94 | 145.10 | 144.63 | -0.58% | 12,442 |
| Sep 18, 2025 | 144.95 | 146.08 | 144.95 | 145.94 | 145.47 | 1.38% | 130,080 |
| Sep 17, 2025 | 144.10 | 145.43 | 143.92 | 143.95 | 143.48 | 0.26% | 3,164 |
| Sep 16, 2025 | 143.91 | 143.97 | 142.90 | 143.58 | 143.11 | -0.32% | 12,690 |
| Sep 15, 2025 | 144.40 | 144.65 | 144.01 | 144.04 | 143.57 | -0.11% | 4,112 |
| Sep 12, 2025 | 144.74 | 144.74 | 144.20 | 144.20 | 143.73 | -0.68% | 1,956 |
| Sep 11, 2025 | 143.50 | 145.19 | 143.50 | 145.19 | 144.72 | 1.61% | 10,882 |
| Sep 10, 2025 | 143.11 | 143.33 | 142.51 | 142.89 | 142.43 | -0.02% | 3,672 |
| Sep 9, 2025 | 143.29 | 143.29 | 142.51 | 142.92 | 142.46 | -0.18% | 7,569 |
| Sep 8, 2025 | 143.25 | 143.25 | 142.65 | 143.18 | 142.72 | 0.10% | 5,234 |
| Sep 5, 2025 | 143.60 | 143.60 | 142.37 | 143.04 | 142.58 | -0.20% | 5,082 |
| Sep 4, 2025 | 141.93 | 143.32 | 141.93 | 143.32 | 142.86 | 0.94% | 3,662 |
| Sep 3, 2025 | 142.15 | 142.15 | 141.22 | 141.99 | 141.53 | 0.17% | 2,824 |
| Sep 2, 2025 | 140.85 | 141.80 | 140.85 | 141.75 | 141.29 | -0.11% | 8,367 |
| Aug 29, 2025 | 141.96 | 142.25 | 141.88 | 141.90 | 141.44 | -0.48% | 5,175 |
| Aug 28, 2025 | 142.75 | 142.75 | 142.05 | 142.58 | 142.12 | -0.01% | 5,815 |
| Aug 27, 2025 | 141.79 | 142.60 | 141.79 | 142.60 | 142.13 | 0.52% | 5,783 |
| Aug 26, 2025 | 141.53 | 141.86 | 141.53 | 141.86 | 141.40 | 0.43% | 1,416 |
| Aug 25, 2025 | 141.64 | 141.64 | 141.24 | 141.24 | 140.78 | -0.53% | 2,631 |
| Aug 22, 2025 | 141.45 | 142.17 | 141.45 | 141.99 | 141.53 | 2.28% | 3,239 |
| Aug 21, 2025 | 138.29 | 138.82 | 138.19 | 138.82 | 138.37 | -0.02% | 2,247 |
| Aug 20, 2025 | 138.56 | 138.91 | 138.25 | 138.85 | 138.40 | 0.07% | 2,125 |
| Aug 19, 2025 | 139.15 | 139.27 | 138.76 | 138.76 | 138.31 | -0.12% | 16,066 |
| Aug 18, 2025 | 138.33 | 138.92 | 138.32 | 138.92 | 138.47 | 0.33% | 5,651 |
| Aug 15, 2025 | 138.85 | 138.86 | 138.46 | 138.47 | 138.02 | -0.61% | 6,056 |
| Aug 14, 2025 | 138.89 | 139.32 | 138.55 | 139.32 | 138.86 | -0.67% | 3,438 |
| Aug 13, 2025 | 139.16 | 140.25 | 138.90 | 140.25 | 139.80 | 1.13% | 7,708 |
| Aug 12, 2025 | 136.91 | 138.68 | 136.90 | 138.68 | 138.23 | 2.11% | 5,136 |
| Aug 11, 2025 | 136.38 | 136.57 | 135.81 | 135.81 | 135.37 | -0.13% | 7,508 |
| Aug 8, 2025 | 135.91 | 136.18 | 135.91 | 135.99 | 135.55 | 0.75% | 3,071 |
| Aug 7, 2025 | 136.40 | 136.57 | 134.60 | 134.98 | 134.54 | -0.35% | 8,113 |
| Aug 6, 2025 | 135.08 | 135.55 | 135.08 | 135.45 | 135.01 | 0.51% | 8,566 |
| Aug 5, 2025 | 135.19 | 135.19 | 133.96 | 134.76 | 134.32 | 0.02% | 3,547 |
| Aug 4, 2025 | 133.49 | 134.73 | 133.49 | 134.73 | 134.29 | 1.68% | 3,698 |
| Aug 1, 2025 | 133.25 | 133.25 | 131.69 | 132.51 | 132.08 | -1.27% | 8,010 |
| Jul 31, 2025 | 135.15 | 135.34 | 134.22 | 134.22 | 133.79 | -0.66% | 7,138 |
| Jul 30, 2025 | 135.94 | 136.38 | 134.65 | 135.12 | 134.68 | -0.53% | 3,874 |
| Jul 29, 2025 | 136.49 | 136.63 | 135.70 | 135.83 | 135.39 | -0.34% | 4,486 |
| Jul 28, 2025 | 137.06 | 137.06 | 136.16 | 136.30 | 135.86 | -0.29% | 5,511 |
| Jul 25, 2025 | 136.33 | 136.75 | 135.95 | 136.69 | 136.25 | 0.55% | 1,888 |
| Jul 24, 2025 | 136.70 | 136.70 | 135.95 | 135.95 | 135.51 | -0.92% | 7,322 |
| Jul 23, 2025 | 136.28 | 137.21 | 136.28 | 137.21 | 136.77 | 1.15% | 9,379 |
| Jul 22, 2025 | 135.22 | 136.01 | 135.22 | 135.65 | 135.21 | 0.59% | 5,563 |
| Jul 21, 2025 | 135.65 | 135.99 | 134.86 | 134.86 | 134.42 | -0.25% | 6,295 |
| Jul 18, 2025 | 135.89 | 135.89 | 134.89 | 135.20 | 134.76 | -0.19% | 7,473 |
| Jul 17, 2025 | 134.42 | 135.50 | 134.42 | 135.45 | 135.01 | 0.75% | 5,531 |