Vanguard U.S. Multifactor... (VFMF)
CBOE: VFMF
· Real-Time Price · USD
144.25
-0.94 (-0.65%)
At close: Sep 12, 2025, 2:40 PM
VFMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 144.74 | 144.74 | 144.20 | 144.20 | 144.20 | -0.68% | 1,956 |
| Sep 11, 2025 | 143.50 | 145.19 | 143.50 | 145.19 | 145.19 | 1.61% | 10,900 |
| Sep 10, 2025 | 143.11 | 143.33 | 142.51 | 142.89 | 142.89 | -0.02% | 3,700 |
| Sep 9, 2025 | 143.29 | 143.29 | 142.51 | 142.92 | 142.92 | -0.18% | 7,600 |
| Sep 8, 2025 | 143.25 | 143.25 | 142.65 | 143.18 | 143.18 | 0.10% | 5,234 |
| Sep 5, 2025 | 143.60 | 143.60 | 142.37 | 143.04 | 143.04 | -0.20% | 5,100 |
| Sep 4, 2025 | 141.93 | 143.32 | 141.93 | 143.32 | 143.32 | 0.94% | 3,700 |
| Sep 3, 2025 | 142.15 | 142.15 | 141.22 | 141.99 | 141.99 | 0.17% | 2,824 |
| Sep 2, 2025 | 140.85 | 141.80 | 140.85 | 141.75 | 141.75 | -0.11% | 8,400 |
| Aug 29, 2025 | 141.96 | 142.25 | 141.88 | 141.90 | 141.90 | -0.48% | 5,200 |
| Aug 28, 2025 | 142.75 | 142.75 | 142.05 | 142.58 | 142.58 | -0.01% | 5,815 |
| Aug 27, 2025 | 141.79 | 142.60 | 141.79 | 142.60 | 142.60 | 0.52% | 5,800 |
| Aug 26, 2025 | 141.53 | 141.86 | 141.53 | 141.86 | 141.86 | 0.44% | 1,416 |
| Aug 25, 2025 | 141.64 | 141.64 | 141.24 | 141.24 | 141.24 | -0.53% | 2,631 |
| Aug 22, 2025 | 141.45 | 142.17 | 141.45 | 141.99 | 141.99 | 2.28% | 3,239 |
| Aug 21, 2025 | 138.29 | 138.82 | 138.19 | 138.82 | 138.82 | -0.02% | 2,247 |
| Aug 20, 2025 | 138.56 | 138.91 | 138.25 | 138.85 | 138.85 | 0.06% | 2,125 |
| Aug 19, 2025 | 139.15 | 139.27 | 138.76 | 138.76 | 138.76 | -0.12% | 16,100 |
| Aug 18, 2025 | 138.33 | 138.92 | 138.32 | 138.92 | 138.92 | 0.32% | 5,700 |
| Aug 15, 2025 | 138.85 | 138.86 | 138.46 | 138.47 | 138.47 | -0.61% | 6,100 |