Vanguard U.S. Multifactor Fund (VFMF) Historical Stock Data
149.62 ↓0.43 (-0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VFMF is up 0.02% a day on average. There have been 18 days where Vanguard U.S. Multifactor Fund closed green and 12 days where VFMF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 150.42 | 149.62 | ↓$0.80 (-0.53%) | 149.27 | 150.42 | 6.67K |
| 2025-12-05 | 149.92 | 150.05 | ↑$0.14 (0.09%) | 149.76 | 150.59 | 7.29K |
| 2025-12-04 | 149.41 | 149.79 | ↑$0.38 (0.25%) | 149.17 | 149.92 | 5.65K |
| 2025-12-03 | 148.13 | 149.79 | ↑$1.66 (1.12%) | 148.13 | 149.79 | 10.73K |
| 2025-12-02 | 148.42 | 148.25 | ↓$0.16 (-0.11%) | 147.78 | 148.42 | 7.50K |
| 2025-12-01 | 147.57 | 148.15 | ↑$0.58 (0.39%) | 147.57 | 148.96 | 11.59K |
| 2025-11-28 | 148.45 | 148.69 | ↑$0.24 (0.16%) | 148.33 | 148.89 | 8.10K |
| 2025-11-26 | 147.63 | 148.42 | ↑$0.79 (0.54%) | 147.53 | 149.21 | 11.62K |
| 2025-11-25 | 145.14 | 147.39 | ↑$2.26 (1.55%) | 145.14 | 147.54 | 7.90K |
| 2025-11-24 | 144.11 | 144.87 | ↑$0.75 (0.52%) | 143.82 | 145.00 | 6.32K |
| 2025-11-21 | 141.18 | 143.48 | ↑$2.30 (1.63%) | 141.18 | 144.34 | 4.63K |
| 2025-11-20 | 144.24 | 140.20 | ↓$4.04 (-2.80%) | 140.20 | 144.31 | 8.40K |
| 2025-11-19 | 143.07 | 142.33 | ↓$0.74 (-0.52%) | 141.86 | 143.07 | 4.18K |
| 2025-11-18 | 141.79 | 142.49 | ↑$0.70 (0.50%) | 141.72 | 143.16 | 5.36K |
| 2025-11-17 | 144.77 | 142.03 | ↓$2.74 (-1.89%) | 141.87 | 144.77 | 11.11K |
| 2025-11-14 | 143.98 | 144.52 | ↑$0.53 (0.37%) | 143.85 | 145.07 | 7.33K |
| 2025-11-13 | 146.62 | 145.15 | ↓$1.47 (-1.00%) | 144.79 | 147.10 | 9.42K |
| 2025-11-12 | 146.65 | 147.07 | ↑$0.42 (0.29%) | 146.65 | 147.47 | 32.85K |
| 2025-11-11 | 145.36 | 146.15 | ↑$0.79 (0.55%) | 145.36 | 146.34 | 16.79K |
| 2025-11-10 | 145.20 | 145.30 | ↑$0.09 (0.07%) | 144.30 | 145.50 | 6.35K |
| 2025-11-07 | 142.60 | 143.90 | ↑$1.30 (0.91%) | 142.43 | 143.90 | 9K |
| 2025-11-06 | 144.33 | 143.03 | ↓$1.30 (-0.90%) | 142.75 | 144.35 | 11.79K |
| 2025-11-05 | 143.00 | 144.21 | ↑$1.21 (0.85%) | 143.00 | 144.73 | 8.86K |
| 2025-11-04 | 142.40 | 142.64 | ↑$0.23 (0.17%) | 142.40 | 143.22 | 8.53K |
| 2025-11-03 | 143.70 | 143.78 | ↑$0.08 (0.06%) | 142.60 | 144.04 | 20.09K |
| 2025-10-31 | 143.68 | 143.35 | ↓$0.33 (-0.23%) | 142.73 | 143.82 | 130.94K |
| 2025-10-30 | 143.51 | 143.33 | ↓$0.18 (-0.13%) | 143.33 | 144.94 | 78.37K |
| 2025-10-29 | 145.00 | 143.85 | ↓$1.16 (-0.80%) | 143.32 | 145.49 | 4.11K |
| 2025-10-28 | 145.75 | 145.38 | ↓$0.37 (-0.25%) | 145.18 | 145.83 | 11.17K |
| 2025-10-27 | 146.43 | 145.97 | ↓$0.46 (-0.31%) | 145.40 | 146.43 | 14.31K |
Create an account or log in to view more rows.
$VFMF might see a whole 1% green
$VFMF no pain no gain
$VFMF C'mon
do a spike!!
$VFMF rip and dip today bulls
$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...