Vanguard U.S. Momentum Factor (VFMO) Historical Stock Data
142.01 ↑0.25 (0.18%)
As of May 1, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, VFMO is down -0.22% a day on average. There have been 10 days where Vanguard U.S. Momentum Factor closed green and 20 days where VFMO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 142.03 | 142.01 | ↓$0.02 (-0.01%) | 140.94 | 144.75 | 136.48K |
| 2024-04-30 | 144.10 | 141.76 | ↓$2.34 (-1.62%) | 141.86 | 144.43 | 24.18K |
| 2024-04-29 | 144.58 | 144.95 | ↑$0.37 (0.26%) | 144.13 | 145.33 | 18.20K |
| 2024-04-26 | 143.51 | 144.32 | ↑$0.81 (0.56%) | 143.03 | 144.53 | 18.72K |
| 2024-04-25 | 141.00 | 142.84 | ↑$1.84 (1.30%) | 140.22 | 142.97 | 34.30K |
| 2024-04-24 | 144.51 | 143.31 | ↓$1.20 (-0.83%) | 142.13 | 144.71 | 27.01K |
| 2024-04-19 | 140.00 | 138.89 | ↓$1.11 (-0.79%) | 137.80 | 140.75 | 22.95K |
| 2024-04-17 | 143.56 | 141.35 | ↓$2.21 (-1.54%) | 140.87 | 143.76 | 24K |
| 2024-04-16 | 143.38 | 143.30 | ↓$0.08 (-0.06%) | 142.14 | 143.68 | 24.44K |
| 2024-04-15 | 146.90 | 143.14 | ↓$3.76 (-2.56%) | 142.73 | 147.15 | 80.39K |
| 2024-04-12 | 147.52 | 145.58 | ↓$1.94 (-1.31%) | 144.81 | 148.15 | 33.75K |
| 2024-04-11 | 147.80 | 148.71 | ↑$0.91 (0.62%) | 146.89 | 148.78 | 32.74K |
| 2024-04-10 | 146.80 | 147.05 | ↑$0.25 (0.17%) | 146.12 | 147.95 | 47.14K |
| 2024-04-09 | 150.68 | 149.09 | ↓$1.59 (-1.06%) | 147.76 | 150.80 | 41.01K |
| 2024-04-08 | 151.03 | 150.13 | ↓$0.90 (-0.60%) | 149.50 | 151.03 | 43.60K |
| 2024-04-05 | 147.78 | 150.01 | ↑$2.23 (1.51%) | 147.78 | 150.58 | 25.38K |
| 2024-04-04 | 151.14 | 147.76 | ↓$3.38 (-2.24%) | 147.51 | 151.82 | 32.22K |
| 2024-04-03 | 148.02 | 150.00 | ↑$1.98 (1.34%) | 148.02 | 150.36 | 28.49K |
| 2024-04-02 | 149.00 | 148.87 | ↓$0.13 (-0.09%) | 147.91 | 149.00 | 18.59K |
| 2024-04-01 | 151.24 | 150.91 | ↓$0.33 (-0.22%) | 150.47 | 151.78 | 65.45K |
| 2024-03-28 | 151.48 | 151.28 | ↓$0.20 (-0.13%) | 151.00 | 152.03 | 37.49K |
| 2024-03-27 | 151.42 | 151.15 | ↓$0.27 (-0.18%) | 149.30 | 151.42 | 36.41K |
| 2024-03-26 | 151.20 | 150.06 | ↓$1.14 (-0.75%) | 149.75 | 151.57 | 42.01K |
| 2024-03-25 | 150.35 | 150.27 | ↓$0.08 (-0.05%) | 150.22 | 150.98 | 43.25K |
| 2024-03-22 | 151.40 | 150.33 | ↓$1.07 (-0.71%) | 149.93 | 151.40 | 26.96K |
| 2024-03-21 | 151.10 | 151.44 | ↑$0.34 (0.23%) | 150.95 | 152.07 | 34.43K |
| 2024-03-20 | 147.20 | 149.55 | ↑$2.35 (1.60%) | 147.03 | 149.76 | 33.96K |
| 2024-03-19 | 145.81 | 147.20 | ↑$1.39 (0.95%) | 144.92 | 147.20 | 33.53K |
| 2024-03-18 | 146.59 | 146.23 | ↓$0.36 (-0.25%) | 146.13 | 146.95 | 13.21K |
| 2024-03-15 | 146.00 | 145.93 | ↓$0.07 (-0.05%) | 145.59 | 146.54 | 40.46K |
Create an account or log in to view more rows.
$VFMO we always finish green after a red week. Less go!
$VFMO take us to the moon
lets goooooo
$VFMO glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$VFMO R-E-L-A-X Green is coming
$VFMO it's true....
$VFMO wtf is that dump
$VFMO my lotto for earnings
$VFMO Buy Buy Buy
$VFMO HOLDING STRONG FOR ALL OF YOU
$VFMO i like the stock