Skip to main content
Vanguard U.S. Multifactor ETF (VFMF)
BATS: VFMF · Real-Time Price · USD
166.47
-0.36 (-0.21%)
At close: Apr 28, 2026, 4:00 PM EDT
166.47
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

VFMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026167.04167.62166.07166.47166.47-0.21%21,720
Apr 27, 2026166.67167.59166.65166.83166.830.25%21,549
Apr 24, 2026166.52166.66165.70166.42166.420.17%15,491
Apr 23, 2026175.52175.52165.33166.14166.14-0.16%20,690
Apr 22, 2026167.14167.31165.92166.40166.400.24%15,441
Apr 21, 2026167.14167.63165.72166.00166.00-0.17%17,182
Apr 20, 2026165.79167.16165.79166.29166.290.15%14,436
Apr 17, 2026164.49166.95164.44166.03166.031.45%13,437
Apr 16, 2026163.44164.30163.23163.66163.660.40%16,572
Apr 15, 2026163.77163.77162.71163.00163.00-0.45%18,365
Apr 14, 2026163.41164.23162.86163.74163.740.70%22,867
Apr 13, 2026161.12162.72160.24162.60162.600.43%19,809
Apr 10, 2026163.23163.23161.27161.90161.90-0.60%27,337
Apr 9, 2026161.28163.00161.01162.88162.870.55%7,784
Apr 8, 2026161.10162.00161.00161.98161.982.66%19,013
Apr 7, 2026157.33157.79156.51157.79157.79-0.04%22,479
Apr 6, 2026156.59157.86156.12157.85157.850.61%16,884
Apr 2, 2026154.11156.89154.11156.89156.890.34%19,521
Apr 1, 2026155.95157.62155.80156.35156.350.82%12,212
Mar 31, 2026153.24155.16152.78155.08155.081.80%11,760
Mar 30, 2026153.75154.20151.43152.34152.34-0.33%24,303
Mar 27, 2026154.00154.00152.15152.84152.84-0.83%28,022
Mar 26, 2026154.64156.08154.12154.12154.12-1.09%14,514
Mar 25, 2026156.67156.77155.30155.82155.820.70%10,877
Mar 24, 2026153.09155.98153.09154.73154.73-0.17%12,197
Mar 23, 2026154.42156.33154.10155.00154.351.77%11,342
Mar 20, 2026153.47153.47151.40152.31151.67-1.34%17,815
Mar 19, 2026153.42154.72152.49154.39153.740.55%21,197
Mar 18, 2026154.96155.38153.54153.54152.89-1.14%9,535
Mar 17, 2026155.60156.87155.30155.30154.650.87%10,342
Mar 16, 2026154.73155.72153.96153.96153.31-0.09%9,274
Mar 13, 2026155.04155.46153.41154.10153.45-0.22%12,282
Mar 12, 2026155.32155.32154.36154.45153.80-1.50%9,642
Mar 11, 2026156.66156.88155.56156.79156.13-0.15%11,476
Mar 10, 2026157.34159.41156.58157.03156.370.13%17,161
Mar 9, 2026155.41157.20152.52156.82156.16-0.19%20,962
Mar 6, 2026157.77157.77156.10157.12156.46-1.68%18,166
Mar 5, 2026160.78161.21158.49159.80159.13-1.28%22,760
Mar 4, 2026161.50162.11160.57161.87161.190.58%10,077
Mar 3, 2026160.03161.45157.64160.94160.27-0.97%20,497
Mar 2, 2026160.86163.38160.68162.51161.830.14%29,572
Feb 27, 2026162.50162.71161.47162.28161.60-0.99%21,648
Feb 26, 2026163.58164.14162.60163.91163.220.33%20,945
Feb 25, 2026162.84163.50161.80163.38162.690.76%25,751
Feb 24, 2026160.94162.38160.94162.15161.470.72%19,368
Feb 23, 2026163.02163.58160.21161.00160.32-1.55%26,784
Feb 20, 2026162.19163.64162.00163.53162.850.63%19,928
Feb 19, 2026162.82163.13161.81162.50161.82-0.63%12,528
Feb 18, 2026162.71164.16162.71163.54162.850.76%35,485
Feb 17, 2026162.28163.28161.28162.31161.63-0.29%34,344
Feb 13, 2026161.34163.08160.74162.79162.111.22%37,688
Feb 12, 2026164.16164.39160.33160.83160.15-1.55%35,119
Feb 11, 2026163.76164.29162.68163.36162.680.13%12,212
Feb 10, 2026163.14163.82162.65163.15162.47-0.39%34,905
Feb 9, 2026163.68164.95163.00163.79163.100.03%24,348
Feb 6, 2026161.31164.26161.31163.74163.052.15%31,756
Feb 5, 2026159.99161.57159.60160.29159.62-0.53%17,607
Feb 4, 2026160.35161.70160.26161.14160.460.70%21,606
Feb 3, 2026160.01161.07159.00160.02159.350.09%36,687
Feb 2, 2026156.99159.94156.99159.88159.211.40%25,121
Jan 30, 2026157.29157.84156.50157.67157.01-0.34%13,520
Jan 29, 2026157.80158.22156.50158.20157.540.47%14,241
Jan 28, 2026157.78157.98156.79157.46156.80-0.20%13,867
Jan 27, 2026157.21157.77156.70157.77157.110.46%14,521
Jan 26, 2026156.77157.40156.49157.04156.380.37%21,015
Jan 23, 2026157.80157.80155.94156.46155.80-1.11%31,265
Jan 22, 2026158.61159.07157.90158.22157.560.29%34,003
Jan 21, 2026155.35158.18155.35157.76157.102.08%15,541
Jan 20, 2026154.67155.67154.01154.54153.89-1.17%27,423
Jan 16, 2026157.28157.28156.25156.37155.71-0.62%25,531
Jan 15, 2026156.63157.60156.48157.35156.690.73%15,370
Jan 14, 2026155.50156.21155.31156.21155.560.26%19,833
Jan 13, 2026156.27156.27155.43155.80155.15-0.30%18,022
Jan 12, 2026155.28156.27154.75156.27155.620.27%28,724
Jan 9, 2026156.13156.21155.01155.85155.200.17%24,139
Jan 8, 2026154.31155.78154.12155.58154.930.71%12,646
Jan 7, 2026155.32156.15154.04154.48153.83-0.50%26,661
Jan 6, 2026153.44155.29153.44155.26154.610.94%12,572
Jan 5, 2026152.30154.15152.24153.81153.171.33%61,483
Jan 2, 2026151.38151.88150.39151.79151.150.71%143,247
Dec 31, 2025151.80151.80150.72150.72150.09-0.93%16,063
Dec 30, 2025152.74152.74152.11152.14151.50-0.30%16,625
Dec 29, 2025152.81152.98152.31152.60151.96-0.46%19,385
Dec 26, 2025153.29153.34152.70153.31152.670.11%10,547
Dec 24, 2025152.80153.38152.57153.15152.510.21%5,621
Dec 23, 2025152.92153.06152.54152.83152.19-0.61%11,043
Dec 22, 2025153.26154.14153.26153.77152.490.60%11,689
Dec 19, 2025152.19152.97152.16152.86151.580.55%7,494
Dec 18, 2025152.57152.94151.80152.02150.750.30%50,949
Dec 17, 2025151.96153.08151.24151.57150.31-0.13%8,273
Dec 16, 2025152.68152.77151.01151.77150.51-0.77%9,179
Dec 15, 2025153.12153.50152.44152.95151.670.15%21,117
Dec 12, 2025153.92153.92152.36152.72151.45-0.82%8,717
Dec 11, 2025153.20154.04152.86153.98152.700.80%12,791
Dec 10, 2025150.06152.95150.06152.76151.491.83%10,750
Dec 9, 2025149.16150.47149.16150.01148.760.26%8,082
Dec 8, 2025150.42150.42149.27149.62148.37-0.29%6,667
Dec 5, 2025149.92150.59149.76150.05148.800.17%7,664
Dec 4, 2025149.41149.92148.93149.79148.54-5,861
Dec 3, 2025148.13149.79148.13149.79148.541.04%10,732