Indicators

U.S. Multifactor Vanguard ETF (NY: VFMF )

122.31 -0.45 (-0.37%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	120.88	120.98	120.38	120.98	6,115	+1.13(+0.94%)
Feb 28, 2024	120.14	120.48	119.60	119.84	12,376	-0.55(-0.46%)
Feb 27, 2024	120.34	120.82	120.00	120.39	11,466	+0.58(+0.49%)
Feb 26, 2024	119.42	120.27	119.42	119.81	3,221	+0.28(+0.24%)
Feb 23, 2024	119.22	119.77	119.11	119.52	5,948	+0.61(+0.51%)
Feb 22, 2024	118.59	118.92	117.93	118.92	7,769	+1.24(+1.05%)
Feb 21, 2024	117.67	117.68	117.03	117.68	5,787	+0.11(+0.09%)
Feb 20, 2024	118.17	118.17	117.50	117.57	5,615	-1.28(-1.08%)
Feb 16, 2024	119.45	119.66	118.75	118.85	10,357	-0.90(-0.75%)
Feb 15, 2024	118.59	119.99	118.59	119.75	6,134	+1.65(+1.40%)
Feb 14, 2024	116.59	118.10	116.45	118.10	10,686	+1.51(+1.29%)
Feb 13, 2024	117.13	117.42	116.00	116.59	11,121	-2.64(-2.21%)
Feb 12, 2024	118.26	119.59	118.26	119.23	9,154	+1.22(+1.03%)
Feb 09, 2024	117.69	118.16	116.92	118.00	7,026	+0.88(+0.76%)
Feb 08, 2024	116.82	117.22	116.51	117.12	14,072	+0.72(+0.62%)
Feb 07, 2024	116.30	116.69	115.50	116.40	50,822	+0.74(+0.64%)
Feb 06, 2024	116.42	116.42	115.15	115.66	20,646	-0.25(-0.22%)
Feb 05, 2024	116.11	116.11	114.99	115.91	4,676	-0.65(-0.56%)
Feb 02, 2024	116.73	116.98	116.05	116.56	5,572	+0.40(+0.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.