Vanguard US Momentum Factor ETF

VFMO
🏛️ usa →
190.32
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 133.40 133.52 133.15 133.15 0.0M
2021-12-30 134.08 134.61 133.12 133.12 0.0M
2021-12-29 133.74 133.91 133.13 133.54 0.0M
2021-12-28 134.60 135.21 133.42 133.42 0.0M
2021-12-27 133.28 134.59 132.80 134.59 0.0M
2021-12-23 132.40 133.19 132.40 132.97 0.0M
2021-12-22 130.93 131.72 130.93 131.72 0.0M
2021-12-21 128.18 130.34 128.18 130.34 0.0M
2021-12-20 125.98 126.84 124.86 126.53 0.0M
2021-12-17 128.88 129.58 128.84 128.84 0.0M
2021-12-16 132.00 132.62 129.10 129.31 0.0M
2021-12-15 128.78 131.26 127.51 131.07 0.0M
2021-12-14 129.66 129.66 128.60 128.79 0.0M
2021-12-13 129.92 130.90 129.92 130.04 0.0M
2021-12-10 132.03 132.54 132.02 132.54 0.0M
2021-12-09 133.80 133.80 132.18 132.27 0.0M
2021-12-08 133.60 134.71 133.60 134.52 0.0M
2021-12-07 132.77 134.39 132.77 133.65 0.0M
2021-12-06 129.06 130.67 127.71 129.91 0.0M
2021-12-03 133.19 133.19 127.81 128.73 0.0M
2021-12-02 130.90 132.29 129.40 131.91 0.0M
2021-12-01 135.85 135.85 129.16 129.16 0.0M
2021-11-30 134.62 134.62 131.63 132.14 0.0M
2021-11-29 137.07 137.07 135.37 135.70 0.0M
2021-11-26 135.00 135.00 133.99 134.78 0.0M
2021-11-24 138.51 138.75 138.51 138.75 0.0M
2021-11-23 139.10 139.10 137.14 138.28 0.0M
2021-11-22 140.04 140.04 138.07 138.07 0.0M
2021-11-19 138.80 139.05 138.17 138.17 0.0M
2021-11-18 140.55 140.62 138.78 139.61 0.0M
2021-11-17 141.19 141.19 139.56 139.61 0.0M
2021-11-16 141.47 141.53 141.08 141.08 0.0M
2021-11-15 141.57 141.57 140.33 140.53 0.0M
2021-11-12 142.32 142.32 140.71 141.18 0.0M
2021-11-11 141.06 141.06 140.62 140.62 0.0M
2021-11-10 141.72 141.72 138.92 139.41 0.0M
2021-11-09 142.76 142.76 141.07 141.91 0.0M
2021-11-08 143.02 143.20 142.48 142.48 0.0M
2021-11-05 141.85 141.89 141.32 141.60 0.0M
2021-11-04 141.62 142.78 140.30 140.71 0.0M
2021-11-03 139.75 141.35 139.75 141.08 0.0M
2021-11-02 140.00 140.00 139.00 139.63 0.0M
2021-11-01 138.18 139.18 137.93 139.13 0.0M
2021-10-29 137.00 137.27 136.84 137.25 0.0M
2021-10-27 136.23 136.31 134.25 134.25 0.0M
2021-10-26 137.60 138.05 136.85 136.91 0.0M
2021-10-25 136.59 137.75 136.59 137.47 0.0M
2021-10-22 135.71 136.27 135.70 136.27 0.0M
2021-10-21 136.17 136.17 135.48 135.89 0.0M
2021-10-20 134.91 135.63 134.78 135.46 0.0M
2021-10-19 134.67 135.05 134.47 134.59 0.0M
2021-10-18 132.87 134.21 132.87 134.20 0.0M
2021-10-15 133.73 134.06 133.15 133.15 0.0M
2021-10-14 132.26 132.87 132.26 132.74 0.0M
2021-10-13 130.92 130.92 130.39 130.89 0.0M
2021-10-12 130.50 131.07 130.21 130.45 0.0M
2021-10-11 131.87 132.05 130.11 130.11 0.0M
2021-10-08 132.17 132.17 130.93 130.93 0.0M
2021-10-07 132.23 132.41 131.51 131.51 0.0M
2021-10-06 129.31 129.47 127.93 129.44 0.0M
2021-10-05 129.53 131.11 129.39 130.36 0.0M
2021-10-04 129.72 129.72 128.57 128.75 0.0M
2021-10-01 129.37 130.27 127.68 130.22 0.0M
2021-09-30 130.19 130.48 128.62 128.62 0.0M
2021-09-29 130.59 131.02 129.85 129.95 0.0M
2021-09-28 131.87 131.87 130.25 130.25 0.0M
2021-09-27 133.29 133.77 133.29 133.40 0.0M
2021-09-24 132.57 132.68 132.34 132.36 0.0M
2021-09-23 132.19 133.50 132.19 132.94 0.0M
2021-09-22 128.98 130.47 128.98 130.12 0.0M
2021-09-21 128.74 128.74 127.64 127.85 0.0M
2021-09-20 127.60 128.24 125.83 127.53 0.0M
2021-09-17 131.14 131.15 130.58 131.15 0.0M
2021-09-16 131.01 131.97 130.94 131.79 0.0M
2021-09-15 130.26 131.83 130.26 131.68 0.0M
2021-09-14 130.88 130.88 129.44 129.61 0.0M
2021-09-13 131.60 131.60 131.01 131.21 0.0M
2021-09-10 132.94 132.94 131.16 131.16 0.0M
2021-09-09 132.93 133.10 132.13 132.19 0.0M
2021-09-08 132.27 132.27 131.15 131.44 0.1M
2021-09-07 133.81 133.88 133.09 133.09 0.0M
2021-09-03 134.38 134.38 133.51 133.99 0.0M
2021-09-02 134.50 134.97 134.20 134.36 0.0M
2021-09-01 133.55 133.77 132.61 133.51 0.0M
2021-08-31 133.76 133.76 133.00 133.29 0.0M
2021-08-30 134.10 134.10 133.37 133.37 0.0M
2021-08-27 131.83 134.40 131.83 134.10 0.0M
2021-08-26 132.10 132.10 130.94 131.12 0.0M
2021-08-25 131.93 133.10 131.93 132.53 0.0M
2021-08-24 130.88 131.66 130.88 131.53 0.0M
2021-08-23 129.25 130.18 129.25 129.97 0.0M
2021-08-20 126.23 127.39 126.23 127.39 0.0M
2021-08-19 126.22 126.22 125.22 125.47 0.0M
2021-08-18 127.73 129.17 127.22 127.22 0.0M
2021-08-17 129.86 129.86 127.10 128.27 0.0M
2021-08-16 131.02 131.02 129.91 130.58 0.0M
2021-08-13 132.88 132.88 131.61 131.61 0.0M
2021-08-12 133.10 133.23 132.21 133.23 0.0M
2021-08-11 134.38 134.38 131.33 133.07 0.0M
2021-08-10 132.16 133.06 132.16 132.69 0.0M
2021-08-09 130.34 132.35 130.34 131.80 0.0M
2021-08-06 131.60 131.93 131.60 131.75 0.0M
2021-08-05 129.78 130.91 129.69 130.72 0.0M
2021-08-04 130.96 130.96 128.49 128.49 0.0M
2021-08-03 127.87 129.85 127.42 129.85 0.0M
2021-08-02 129.25 131.08 128.69 128.69 0.0M
2021-07-30 129.80 130.53 128.58 128.92 0.0M
2021-07-29 130.00 130.87 130.00 130.09 0.0M
2021-07-28 129.37 129.62 126.82 128.94 0.2M
2021-07-27 127.48 127.49 126.40 127.39 0.0M
2021-07-26 128.80 129.30 128.62 129.12 0.0M
2021-07-23 129.24 129.24 127.54 128.55 0.0M
2021-07-22 129.47 129.47 127.58 128.06 0.0M
2021-07-21 128.08 129.32 128.08 129.19 0.0M
2021-07-20 124.32 126.09 124.32 126.09 0.0M
2021-07-19 122.49 123.08 120.46 122.04 0.0M
2021-07-16 125.80 125.80 124.02 124.11 0.0M
2021-07-15 127.27 127.27 125.27 126.37 0.0M
2021-07-14 129.76 130.83 127.34 127.34 0.0M
2021-07-13 132.33 132.33 129.39 129.39 0.0M
2021-07-12 131.42 131.65 130.34 131.54 0.0M
2021-07-09 128.82 130.82 128.82 130.82 0.0M
2021-07-08 125.47 128.30 125.38 127.39 0.0M
2021-07-07 129.86 129.86 128.46 129.08 0.0M
2021-07-06 132.15 132.15 129.18 129.86 0.0M
2021-07-02 132.99 132.99 131.63 131.92 0.0M
2021-07-01 132.10 132.57 131.98 132.39 0.0M
2021-06-30 131.16 131.70 131.08 131.49 0.0M
2021-06-29 131.97 131.97 130.98 130.98 0.0M
2021-06-28 131.26 131.40 130.95 131.40 0.0M
2021-06-25 132.15 132.43 131.68 131.68 0.0M
2021-06-24 130.82 131.66 130.69 131.41 0.0M
2021-06-23 130.21 130.21 129.86 129.86 0.0M
2021-06-22 127.23 128.92 127.23 128.92 0.0M
2021-06-21 125.81 128.22 125.81 128.22 0.0M
2021-06-18 125.71 125.71 125.15 125.15 0.0M
2021-06-17 129.70 129.70 127.22 127.45 0.0M
2021-06-16 129.72 129.79 128.63 129.68 0.0M
2021-06-15 129.27 130.00 129.23 129.72 0.0M
2021-06-14 132.12 132.12 129.65 129.96 0.0M
2021-06-11 130.44 131.13 130.44 131.13 0.0M
2021-06-10 131.33 131.33 129.79 129.79 0.0M
2021-06-09 131.61 131.66 130.66 130.75 0.0M
2021-06-08 130.77 132.29 130.77 132.08 0.0M
2021-06-07 131.00 131.40 130.69 131.30 0.0M
2021-06-04 129.63 130.19 129.50 130.19 0.0M
2021-06-03 128.20 129.25 128.20 129.25 0.0M
2021-06-02 129.96 129.96 129.60 129.92 0.0M
2021-06-01 130.19 130.40 129.74 130.32 0.0M
2021-05-28 130.27 130.27 128.49 129.09 0.0M
2021-05-27 128.50 129.54 128.50 129.46 0.0M
2021-05-26 126.41 127.68 126.41 127.50 0.0M
2021-05-25 126.52 126.69 125.22 125.22 0.0M
2021-05-24 125.59 126.21 125.59 126.21 0.0M
2021-05-21 126.13 126.13 125.05 125.05 0.0M
2021-05-20 124.22 124.45 123.74 124.45 0.0M
2021-05-19 121.25 123.54 121.20 123.54 0.0M
2021-05-18 126.61 126.66 124.89 124.89 0.0M
2021-05-17 125.07 125.67 124.47 125.67 0.0M
2021-05-14 123.36 125.45 123.36 125.45 0.0M
2021-05-13 120.99 122.67 120.56 121.73 0.0M
2021-05-12 123.82 123.82 120.29 120.29 0.0M
2021-05-11 121.46 125.30 121.39 125.03 0.0M
2021-05-10 127.26 127.57 125.30 125.30 0.0M
2021-05-07 126.52 128.49 119.39 128.49 0.0M
2021-05-06 125.77 126.30 124.20 126.09 0.0M
2021-05-05 126.60 127.31 126.10 126.39 0.0M
2021-05-04 127.28 127.28 124.36 126.07 0.0M
2021-05-03 128.32 128.32 127.54 127.68 0.0M
2021-04-30 128.63 128.69 127.16 127.29 0.0M
2021-04-29 131.00 131.00 128.44 129.19 0.0M
2021-04-28 130.31 130.31 129.37 129.95 0.0M
2021-04-27 130.18 130.26 129.58 130.01 0.0M
2021-04-26 128.70 129.71 128.70 129.66 0.0M
2021-04-23 127.19 128.13 127.19 127.94 0.0M
2021-04-22 127.21 127.21 125.00 125.17 0.0M
2021-04-21 124.65 125.74 124.65 125.74 0.0M
2021-04-20 125.00 125.00 122.14 122.81 0.0M
2021-04-19 128.06 128.06 125.11 125.73 0.0M
2021-04-16 127.96 127.96 127.96 127.96 0.0M
2021-04-15 127.50 128.07 127.30 127.82 0.0M
2021-04-14 127.24 128.93 127.13 127.13 0.0M
2021-04-13 126.49 127.09 126.00 127.09 0.0M
2021-04-12 127.13 127.13 125.75 126.50 0.0M
2021-04-09 126.65 126.93 125.96 126.93 0.0M
2021-04-08 125.69 126.58 125.10 126.58 0.0M
2021-04-07 127.02 127.02 125.00 125.12 0.0M
2021-04-06 127.03 127.60 126.67 126.67 0.0M
2021-04-05 128.34 128.34 126.00 126.63 0.0M
2021-04-01 125.78 126.18 125.23 125.79 0.0M
2021-03-31 122.82 124.69 122.78 123.92 0.0M
2021-03-30 119.54 121.66 119.54 121.32 0.0M
2021-03-29 122.57 122.61 119.56 119.56 0.0M
2021-03-26 121.48 122.50 119.67 122.22 0.0M
2021-03-25 116.95 120.57 116.39 120.57 0.0M
2021-03-24 123.68 123.68 119.03 119.03 0.0M
2021-03-23 124.82 125.02 121.90 122.35 0.0M
2021-03-22 126.12 126.81 125.60 126.04 0.0M
2021-03-19 124.74 126.22 123.86 125.91 0.0M
2021-03-18 128.50 128.50 124.47 124.47 0.0M
2021-03-17 127.00 129.25 126.20 128.86 0.0M
2021-03-16 130.40 130.40 127.00 127.95 0.0M
2021-03-15 128.32 129.61 128.05 129.61 0.0M
2021-03-12 127.94 128.31 126.61 128.31 0.0M
2021-03-11 126.73 128.46 126.14 128.46 0.0M
2021-03-10 125.18 125.99 124.45 124.48 0.0M
2021-03-09 122.62 124.00 122.62 123.24 0.0M
2021-03-08 120.48 122.32 118.74 118.74 0.0M
2021-03-05 121.14 121.14 114.57 120.48 0.0M
2021-03-04 123.33 123.33 117.35 118.63 0.0M
2021-03-03 127.61 127.61 123.65 123.65 0.0M
2021-03-02 130.66 130.66 127.56 127.56 0.0M
2021-03-01 127.48 129.96 127.48 129.80 0.0M
2021-02-26 125.32 125.90 124.07 125.29 0.0M
2021-02-25 129.24 129.24 123.90 123.90 0.0M
2021-02-24 126.75 129.15 126.75 129.15 0.0M
2021-02-23 127.22 127.52 121.71 127.03 0.0M
2021-02-22 131.45 131.45 128.63 128.63 0.0M
2021-02-19 131.36 133.06 131.36 131.92 0.0M
2021-02-18 129.99 130.17 128.66 129.58 0.0M
2021-02-17 132.31 132.31 129.46 131.50 0.0M
2021-02-16 135.00 135.00 132.78 132.81 0.0M
2021-02-12 132.15 133.38 132.15 133.38 0.0M
2021-02-11 132.44 132.99 132.25 132.27 0.0M
2021-02-10 133.58 133.58 130.34 131.62 0.0M
2021-02-09 132.26 132.72 131.80 132.30 0.0M
2021-02-08 130.72 131.71 130.67 131.71 0.0M
2021-02-05 128.41 128.70 127.79 128.70 0.0M
2021-02-04 127.17 127.22 126.65 127.00 0.0M
2021-02-03 125.39 125.51 124.20 125.38 0.0M
2021-02-02 124.30 125.05 123.72 125.03 0.0M
2021-02-01 120.57 122.27 119.95 122.27 0.0M
2021-01-29 120.58 120.58 117.87 118.59 0.0M
2021-01-28 119.43 121.24 119.43 120.31 0.0M
2021-01-27 120.72 121.28 118.54 118.58 0.0M
2021-01-26 122.97 123.56 122.90 122.90 0.0M
2021-01-25 124.40 125.58 122.92 123.47 0.0M
2021-01-22 122.00 123.47 122.00 123.47 0.0M
2021-01-21 123.43 123.43 122.32 122.73 0.0M
2021-01-20 122.85 123.09 122.34 122.72 0.0M
2021-01-19 120.69 121.72 120.69 121.62 0.0M
2021-01-15 120.84 120.84 119.50 119.61 0.0M
2021-01-14 121.16 122.27 121.16 121.41 0.0M
2021-01-13 120.00 120.89 120.00 120.21 0.0M
2021-01-12 119.75 120.43 119.75 120.43 0.0M
2021-01-11 117.27 120.28 117.27 118.81 0.0M
2021-01-08 119.00 119.42 117.85 119.02 0.0M
2021-01-07 115.35 118.49 115.35 118.46 0.0M
2021-01-06 113.59 116.12 113.44 114.81 0.0M
2021-01-05 110.73 113.13 110.73 113.13 0.0M
2021-01-04 113.70 113.70 110.92 111.40 0.0M