Indicators

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

124.85 +1.44 (+1.17%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	126.19	127.00	126.19	126.89	35,853	+0.81(+0.64%)
Mar 27, 2024	125.23	126.08	125.23	126.08	5,286	+1.47(+1.18%)
Mar 26, 2024	125.38	125.56	124.61	124.61	6,322	-0.29(-0.23%)
Mar 25, 2024	124.97	125.29	124.90	124.90	6,831	+0.20(+0.16%)
Mar 22, 2024	125.86	125.86	124.70	124.70	11,791	-1.17(-0.93%)
Mar 21, 2024	125.44	125.99	125.29	125.87	12,847	+0.81(+0.64%)
Mar 20, 2024	122.98	125.06	122.98	125.06	6,072	+1.74(+1.41%)
Mar 19, 2024	122.13	123.32	122.13	123.32	5,267	+1.16(+0.95%)
Mar 18, 2024	122.55	122.73	122.08	122.16	3,940	+0.11(+0.09%)
Mar 15, 2024	122.20	122.47	121.85	122.05	6,791	-0.05(-0.04%)
Mar 14, 2024	123.00	123.33	121.44	122.10	11,375	-0.71(-0.58%)
Mar 13, 2024	122.33	123.31	122.33	122.81	7,157	+0.48(+0.40%)
Mar 12, 2024	121.85	122.42	121.81	122.33	8,427	+0.68(+0.56%)
Mar 11, 2024	121.64	122.35	120.89	121.65	9,859	-0.22(-0.18%)
Mar 08, 2024	123.22	123.22	121.75	121.87	5,256	-0.54(-0.44%)
Mar 07, 2024	122.32	122.82	122.32	122.41	7,318	+1.17(+0.97%)
Mar 06, 2024	122.34	122.34	121.00	121.23	8,238	+0.24(+0.20%)
Mar 05, 2024	121.07	121.88	121.00	121.00	5,852	-0.36(-0.30%)
Mar 04, 2024	122.47	122.59	121.36	121.36	5,192	-0.48(-0.40%)

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.