Vanguard U.S. Multifactor ETF (VFMF)
BATS: VFMF · Real-Time Price · USD
159.80
-2.07 (-1.28%)
Mar 5, 2026, 4:00 PM EST - Market closed
VFMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 160.78 | 161.05 | 158.48 | 159.80 | 159.80 | -1.28% | 1,867 |
| Mar 4, 2026 | 161.50 | 162.11 | 160.57 | 161.87 | 161.87 | 0.58% | 10,070 |
| Mar 3, 2026 | 160.03 | 161.45 | 157.64 | 160.94 | 160.94 | -0.97% | 20,497 |
| Mar 2, 2026 | 160.86 | 163.38 | 160.68 | 162.51 | 162.51 | 0.14% | 29,572 |
| Feb 27, 2026 | 162.50 | 162.71 | 161.47 | 162.28 | 162.28 | -0.99% | 21,648 |
| Feb 26, 2026 | 163.58 | 164.14 | 162.60 | 163.91 | 163.91 | 0.33% | 20,945 |
| Feb 25, 2026 | 162.84 | 163.50 | 161.80 | 163.38 | 163.37 | 0.76% | 25,751 |
| Feb 24, 2026 | 160.94 | 162.38 | 160.94 | 162.15 | 162.15 | 0.72% | 19,368 |
| Feb 23, 2026 | 163.02 | 163.58 | 160.21 | 161.00 | 161.00 | -1.55% | 26,784 |
| Feb 20, 2026 | 162.19 | 163.64 | 162.00 | 163.53 | 163.53 | 0.63% | 19,928 |
| Feb 19, 2026 | 162.82 | 163.13 | 161.81 | 162.50 | 162.50 | -0.63% | 12,528 |
| Feb 18, 2026 | 162.71 | 164.16 | 162.71 | 163.54 | 163.54 | 0.76% | 35,485 |
| Feb 17, 2026 | 162.28 | 163.28 | 161.28 | 162.31 | 162.31 | -0.29% | 34,344 |
| Feb 13, 2026 | 161.34 | 163.08 | 160.74 | 162.79 | 162.79 | 1.22% | 37,688 |
| Feb 12, 2026 | 164.16 | 164.39 | 160.33 | 160.83 | 160.83 | -1.55% | 35,119 |
| Feb 11, 2026 | 163.76 | 164.29 | 162.68 | 163.36 | 163.36 | 0.13% | 12,212 |
| Feb 10, 2026 | 163.14 | 163.82 | 162.65 | 163.15 | 163.15 | -0.39% | 34,905 |
| Feb 9, 2026 | 163.68 | 164.95 | 163.00 | 163.79 | 163.79 | 0.03% | 24,348 |
| Feb 6, 2026 | 161.31 | 164.26 | 161.31 | 163.74 | 163.74 | 2.15% | 31,756 |
| Feb 5, 2026 | 159.99 | 161.57 | 159.60 | 160.29 | 160.29 | -0.53% | 17,607 |
| Feb 4, 2026 | 160.35 | 161.70 | 160.26 | 161.14 | 161.14 | 0.70% | 21,606 |
| Feb 3, 2026 | 160.01 | 161.07 | 159.00 | 160.02 | 160.02 | 0.09% | 36,687 |
| Feb 2, 2026 | 156.99 | 159.94 | 156.99 | 159.88 | 159.88 | 1.40% | 25,121 |
| Jan 30, 2026 | 157.29 | 157.84 | 156.50 | 157.67 | 157.67 | -0.34% | 13,520 |
| Jan 29, 2026 | 157.80 | 158.22 | 156.50 | 158.20 | 158.20 | 0.47% | 14,241 |
| Jan 28, 2026 | 157.78 | 157.98 | 156.79 | 157.46 | 157.46 | -0.20% | 13,867 |
| Jan 27, 2026 | 157.21 | 157.77 | 156.70 | 157.77 | 157.77 | 0.46% | 14,521 |
| Jan 26, 2026 | 156.77 | 157.40 | 156.49 | 157.04 | 157.04 | 0.37% | 21,015 |
| Jan 23, 2026 | 157.80 | 157.80 | 155.94 | 156.46 | 156.46 | -1.11% | 31,265 |
| Jan 22, 2026 | 158.61 | 159.07 | 157.90 | 158.22 | 158.22 | 0.29% | 34,003 |
| Jan 21, 2026 | 155.35 | 158.18 | 155.35 | 157.76 | 157.76 | 2.08% | 15,541 |
| Jan 20, 2026 | 154.67 | 155.67 | 154.01 | 154.54 | 154.54 | -1.17% | 27,423 |
| Jan 16, 2026 | 157.28 | 157.28 | 156.25 | 156.37 | 156.37 | -0.62% | 25,531 |
| Jan 15, 2026 | 156.63 | 157.60 | 156.48 | 157.35 | 157.35 | 0.73% | 15,370 |
| Jan 14, 2026 | 155.50 | 156.21 | 155.31 | 156.21 | 156.21 | 0.26% | 19,833 |
| Jan 13, 2026 | 156.27 | 156.27 | 155.43 | 155.80 | 155.80 | -0.30% | 18,022 |
| Jan 12, 2026 | 155.28 | 156.27 | 154.75 | 156.27 | 156.27 | 0.27% | 28,724 |
| Jan 9, 2026 | 156.13 | 156.21 | 155.01 | 155.85 | 155.85 | 0.17% | 24,139 |
| Jan 8, 2026 | 154.31 | 155.78 | 154.12 | 155.58 | 155.58 | 0.71% | 12,646 |
| Jan 7, 2026 | 155.32 | 156.15 | 154.04 | 154.48 | 154.48 | -0.50% | 26,661 |
| Jan 6, 2026 | 153.44 | 155.29 | 153.44 | 155.26 | 155.26 | 0.94% | 12,572 |
| Jan 5, 2026 | 152.30 | 154.15 | 152.24 | 153.81 | 153.81 | 1.33% | 61,483 |
| Jan 2, 2026 | 151.38 | 151.88 | 150.39 | 151.79 | 151.79 | 0.71% | 143,247 |
| Dec 31, 2025 | 151.80 | 151.80 | 150.72 | 150.72 | 150.72 | -0.93% | 16,063 |
| Dec 30, 2025 | 152.74 | 152.74 | 152.11 | 152.14 | 152.14 | -0.30% | 16,625 |
| Dec 29, 2025 | 152.81 | 152.98 | 152.31 | 152.60 | 152.60 | -0.46% | 19,385 |
| Dec 26, 2025 | 153.29 | 153.34 | 152.70 | 153.31 | 153.31 | 0.11% | 10,547 |
| Dec 24, 2025 | 152.80 | 153.38 | 152.57 | 153.15 | 153.15 | 0.21% | 5,621 |
| Dec 23, 2025 | 152.92 | 153.06 | 152.54 | 152.83 | 152.83 | -0.61% | 11,043 |
| Dec 22, 2025 | 153.26 | 154.14 | 153.26 | 153.77 | 153.13 | 0.60% | 11,689 |
| Dec 19, 2025 | 152.19 | 152.97 | 152.16 | 152.86 | 152.22 | 0.55% | 7,494 |
| Dec 18, 2025 | 152.57 | 152.94 | 151.80 | 152.02 | 151.39 | 0.30% | 50,949 |
| Dec 17, 2025 | 151.96 | 153.08 | 151.24 | 151.57 | 150.94 | -0.13% | 8,273 |
| Dec 16, 2025 | 152.68 | 152.77 | 151.01 | 151.77 | 151.14 | -0.77% | 9,179 |
| Dec 15, 2025 | 153.12 | 153.50 | 152.44 | 152.95 | 152.31 | 0.15% | 21,117 |
| Dec 12, 2025 | 153.92 | 153.92 | 152.36 | 152.72 | 152.08 | -0.82% | 8,717 |
| Dec 11, 2025 | 153.20 | 154.04 | 152.86 | 153.98 | 153.34 | 0.80% | 12,791 |
| Dec 10, 2025 | 150.06 | 152.95 | 150.06 | 152.76 | 152.12 | 1.83% | 10,750 |
| Dec 9, 2025 | 149.16 | 150.47 | 149.16 | 150.01 | 149.38 | 0.26% | 8,082 |
| Dec 8, 2025 | 150.42 | 150.42 | 149.27 | 149.62 | 149.00 | -0.29% | 6,667 |
| Dec 5, 2025 | 149.92 | 150.59 | 149.76 | 150.05 | 149.42 | 0.17% | 7,664 |
| Dec 4, 2025 | 149.41 | 149.92 | 148.93 | 149.79 | 149.17 | - | 5,861 |
| Dec 3, 2025 | 148.13 | 149.79 | 148.13 | 149.79 | 149.17 | 1.04% | 10,732 |
| Dec 2, 2025 | 148.42 | 148.42 | 147.78 | 148.25 | 147.64 | 0.07% | 7,503 |
| Dec 1, 2025 | 147.57 | 148.96 | 147.57 | 148.15 | 147.53 | -0.36% | 11,592 |
| Nov 28, 2025 | 148.45 | 148.89 | 148.33 | 148.69 | 148.07 | 0.18% | 8,109 |
| Nov 26, 2025 | 147.63 | 149.21 | 147.53 | 148.42 | 147.80 | 0.70% | 11,805 |
| Nov 25, 2025 | 145.14 | 147.54 | 145.14 | 147.39 | 146.78 | 1.74% | 7,898 |
| Nov 24, 2025 | 144.11 | 145.00 | 143.50 | 144.87 | 144.26 | 0.97% | 6,436 |
| Nov 21, 2025 | 141.18 | 144.34 | 141.18 | 143.48 | 142.88 | 2.34% | 4,655 |
| Nov 20, 2025 | 144.24 | 144.31 | 140.20 | 140.20 | 139.61 | -1.50% | 8,402 |
| Nov 19, 2025 | 143.07 | 143.07 | 141.86 | 142.33 | 141.74 | -0.11% | 4,241 |
| Nov 18, 2025 | 141.79 | 143.16 | 141.72 | 142.49 | 141.90 | 0.32% | 5,391 |
| Nov 17, 2025 | 144.77 | 144.77 | 141.87 | 142.03 | 141.44 | -1.72% | 11,108 |
| Nov 14, 2025 | 143.98 | 145.07 | 143.85 | 144.52 | 143.91 | -0.44% | 7,345 |
| Nov 13, 2025 | 146.62 | 147.10 | 144.79 | 145.15 | 144.54 | -1.31% | 9,632 |
| Nov 12, 2025 | 146.65 | 147.47 | 146.65 | 147.07 | 146.46 | 0.63% | 32,961 |
| Nov 11, 2025 | 145.36 | 146.34 | 145.36 | 146.15 | 145.54 | 0.59% | 16,788 |
| Nov 10, 2025 | 145.20 | 145.50 | 144.29 | 145.30 | 144.69 | 0.97% | 6,465 |
| Nov 7, 2025 | 142.60 | 143.90 | 142.43 | 143.90 | 143.30 | 0.61% | 9,042 |
| Nov 6, 2025 | 144.33 | 144.35 | 142.75 | 143.03 | 142.43 | -0.82% | 11,798 |
| Nov 5, 2025 | 143.00 | 144.73 | 143.00 | 144.21 | 143.61 | 1.10% | 8,856 |
| Nov 4, 2025 | 142.40 | 143.22 | 142.40 | 142.64 | 142.04 | -0.80% | 8,527 |
| Nov 3, 2025 | 143.70 | 144.04 | 142.60 | 143.78 | 143.18 | 0.30% | 20,114 |
| Oct 31, 2025 | 143.68 | 143.82 | 142.73 | 143.35 | 142.75 | 0.01% | 131,107 |
| Oct 30, 2025 | 143.51 | 144.94 | 143.33 | 143.33 | 142.73 | -0.36% | 78,490 |
| Oct 29, 2025 | 145.00 | 145.49 | 143.32 | 143.85 | 143.25 | -1.06% | 4,113 |
| Oct 28, 2025 | 145.75 | 145.83 | 145.18 | 145.38 | 144.77 | -0.40% | 11,174 |
| Oct 27, 2025 | 146.43 | 146.43 | 145.40 | 145.97 | 145.36 | 0.36% | 14,314 |
| Oct 24, 2025 | 145.63 | 146.05 | 145.45 | 145.45 | 144.84 | 0.67% | 8,862 |
| Oct 23, 2025 | 143.72 | 144.91 | 143.72 | 144.47 | 143.87 | 0.68% | 5,212 |
| Oct 22, 2025 | 143.80 | 144.30 | 142.72 | 143.50 | 142.90 | -0.37% | 4,036 |
| Oct 21, 2025 | 143.52 | 144.19 | 143.35 | 144.04 | 143.44 | 0.19% | 6,318 |
| Oct 20, 2025 | 142.77 | 143.93 | 142.77 | 143.77 | 143.17 | 1.29% | 7,641 |
| Oct 17, 2025 | 141.76 | 142.04 | 141.26 | 141.94 | 141.35 | 0.39% | 5,874 |
| Oct 16, 2025 | 144.08 | 144.08 | 141.18 | 141.40 | 140.81 | -1.53% | 7,747 |
| Oct 15, 2025 | 144.21 | 144.72 | 143.26 | 143.59 | 142.99 | 0.20% | 7,684 |
| Oct 14, 2025 | 140.25 | 143.69 | 140.25 | 143.30 | 142.70 | 1.29% | 7,506 |
| Oct 13, 2025 | 140.92 | 141.60 | 140.92 | 141.48 | 140.89 | 1.56% | 5,561 |
| Oct 10, 2025 | 143.25 | 143.36 | 139.30 | 139.30 | 138.72 | -2.59% | 17,187 |