Vanguard U.S. Multifactor Fund (VFMF) Historical Stock Data
132.13 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VFMF is down -0.35% a day on average. There have been 9 days where Vanguard U.S. Multifactor Fund closed green and 21 days where VFMF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 131.15 | 132.13 | ↑$0.98 (0.75%) | 131.15 | 132.13 | 3.36K |
| 2024-12-23 | 130.80 | 131.04 | ↑$0.24 (0.18%) | 129.93 | 131.04 | 7.93K |
| 2024-12-20 | 129.80 | 131.37 | ↑$1.57 (1.21%) | 129.50 | 132.43 | 7.36K |
| 2024-12-19 | 131.57 | 130.23 | ↓$1.34 (-1.02%) | 130.23 | 132.17 | 10.08K |
| 2024-12-18 | 135.43 | 130.44 | ↓$4.99 (-3.68%) | 130.44 | 135.79 | 13.31K |
| 2024-12-17 | 135.95 | 134.97 | ↓$0.98 (-0.72%) | 134.66 | 135.95 | 13.68K |
| 2024-12-16 | 136.82 | 136.49 | ↓$0.33 (-0.24%) | 136.17 | 136.92 | 7.55K |
| 2024-12-13 | 136.89 | 136.53 | ↓$0.36 (-0.26%) | 136.08 | 136.99 | 7.04K |
| 2024-12-12 | 138.02 | 137.03 | ↓$0.99 (-0.72%) | 137.03 | 138.02 | 8.99K |
| 2024-12-11 | 138.20 | 138.00 | ↓$0.20 (-0.14%) | 137.79 | 138.39 | 9.36K |
| 2024-12-10 | 137.99 | 137.34 | ↓$0.65 (-0.47%) | 137.11 | 138.15 | 8.03K |
| 2024-12-09 | 139.60 | 137.77 | ↓$1.83 (-1.31%) | 137.77 | 139.60 | 11.14K |
| 2024-12-06 | 139.86 | 139.12 | ↓$0.74 (-0.53%) | 138.65 | 139.86 | 17.99K |
| 2024-12-05 | 140.10 | 139.18 | ↓$0.92 (-0.66%) | 139.18 | 140.10 | 26.14K |
| 2024-12-04 | 140.16 | 140.17 | ↑$0.01 (0.01%) | 139.33 | 140.22 | 16.45K |
| 2024-12-03 | 141.20 | 139.94 | ↓$1.26 (-0.89%) | 139.77 | 141.20 | 10.10K |
| 2024-12-02 | 141.02 | 140.75 | ↓$0.27 (-0.19%) | 139.86 | 141.02 | 12.76K |
| 2024-11-29 | 141.19 | 140.84 | ↓$0.35 (-0.25%) | 140.83 | 141.25 | 3.98K |
| 2024-11-27 | 141.32 | 140.57 | ↓$0.75 (-0.53%) | 140.57 | 141.68 | 7.82K |
| 2024-11-26 | 141.26 | 140.92 | ↓$0.34 (-0.24%) | 140.40 | 141.26 | 10.20K |
| 2024-11-25 | 140.55 | 141.41 | ↑$0.85 (0.61%) | 140.55 | 142.19 | 27.81K |
| 2024-11-22 | 138.31 | 139.64 | ↑$1.33 (0.96%) | 138.31 | 139.64 | 14.35K |
| 2024-11-21 | 137.10 | 137.90 | ↑$0.80 (0.58%) | 137.10 | 137.96 | 3.23K |
| 2024-11-20 | 135.84 | 135.96 | ↑$0.12 (0.08%) | 135.00 | 135.96 | 7.23K |
| 2024-11-19 | 135.00 | 135.88 | ↑$0.88 (0.65%) | 133.28 | 136.05 | 11.78K |
| 2024-11-18 | 136.26 | 136.07 | ↓$0.19 (-0.14%) | 135.93 | 136.62 | 20.79K |
| 2024-11-15 | 136.51 | 135.60 | ↓$0.91 (-0.67%) | 135.54 | 136.51 | 7.57K |
| 2024-11-14 | 138.08 | 136.57 | ↓$1.51 (-1.09%) | 136.57 | 138.11 | 12.31K |
| 2024-11-13 | 138.86 | 137.62 | ↓$1.25 (-0.90%) | 137.62 | 139.03 | 8.15K |
| 2024-11-12 | 139.40 | 138.11 | ↓$1.29 (-0.93%) | 138.11 | 139.50 | 12.79K |
Create an account or log in to view more rows.
$VFMF just go up
$VFMF the catalyst we need !
$VFMF hint hint this is when you buy a few
$VFMF peak frustration
$VFMF this is just going to go up forever
$VFMF She's gettin' ready to...
$VFMF 50% chance this will go up or down. I am a professional guys.
$VFMF not worrying
$VFMF my hands are made out of diamonds
$VFMF low volume today isn’t necessarily a bad thing