Vanguard US Multifactor Fund;ETF

VFMF
🏛️ usa →
144.58
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
2022-12-30 98.62 98.89 98.14 98.83 0.0M
2022-12-29 97.35 99.21 97.35 99.04 0.0M
2022-12-28 99.78 99.95 97.55 97.65 0.0M
2022-12-27 99.43 99.69 99.37 99.39 0.0M
2022-12-23 99.41 99.41 98.23 99.32 0.0M
2022-12-22 98.01 98.33 96.96 98.33 0.0M
2022-12-21 99.60 100.43 99.60 100.28 0.0M
2022-12-20 98.81 98.84 98.55 98.69 0.0M
2022-12-19 99.99 99.99 97.87 98.20 0.0M
2022-12-16 97.39 98.91 97.39 98.81 0.0M
2022-12-15 100.00 100.00 99.23 99.61 0.0M
2022-12-14 101.99 102.61 101.29 101.65 0.0M
2022-12-13 103.64 103.67 101.82 102.14 0.0M
2022-12-12 100.21 101.67 100.21 101.56 0.0M
2022-12-09 101.06 101.16 100.20 100.20 0.0M
2022-12-08 101.77 101.77 101.24 101.32 0.0M
2022-12-07 100.00 101.77 100.00 101.13 0.0M
2022-12-06 102.11 102.11 100.74 101.22 0.0M
2022-12-05 103.42 103.42 101.90 102.37 0.0M
2022-12-02 104.45 105.09 104.39 104.81 0.0M
2022-12-01 105.66 105.66 104.66 104.71 0.0M
2022-11-30 103.00 104.98 102.37 104.98 0.0M
2022-11-29 101.47 103.42 101.47 103.31 0.0M
2022-11-28 103.00 103.83 102.50 102.65 0.0M
2022-11-25 103.67 104.50 103.67 104.25 0.0M
2022-11-23 104.09 104.15 104.00 104.03 0.0M
2022-11-22 103.21 104.26 103.21 104.20 0.0M
2022-11-21 101.38 102.52 101.32 102.32 0.0M
2022-11-18 102.93 102.93 102.21 102.47 0.0M
2022-11-17 100.00 101.90 100.00 101.90 0.0M
2022-11-16 102.92 102.92 101.96 101.98 0.0M
2022-11-15 103.13 103.60 103.13 103.27 0.0M
2022-11-14 102.31 103.50 102.31 102.32 0.0M
2022-11-11 103.00 103.00 102.47 102.69 0.0M
2022-11-10 101.37 102.46 101.37 102.46 0.0M
2022-11-09 101.12 101.12 98.52 98.52 0.0M
2022-11-08 101.87 101.87 100.33 101.12 0.0M
2022-11-07 101.28 101.28 99.84 100.80 0.0M
2022-11-04 99.33 99.89 98.10 99.41 0.0M
2022-11-03 97.99 98.50 97.91 97.99 0.0M
2022-11-02 101.00 101.00 98.15 98.15 0.0M
2022-11-01 101.40 101.40 100.07 100.50 0.0M
2022-10-31 100.35 100.35 98.99 100.07 0.0M
2022-10-28 98.33 100.15 98.33 100.09 0.0M
2022-10-27 99.61 99.61 98.05 98.05 0.0M
2022-10-26 98.53 99.16 97.83 98.11 0.0M
2022-10-25 97.04 97.80 96.81 97.61 0.0M
2022-10-24 96.40 96.57 95.82 96.41 0.0M
2022-10-21 93.91 95.30 93.42 95.16 0.0M
2022-10-20 94.18 94.68 92.67 92.92 0.0M
2022-10-19 94.39 94.39 93.07 93.68 0.1M
2022-10-18 94.38 94.65 93.55 94.26 0.0M
2022-10-17 93.42 93.70 93.00 93.35 0.0M
2022-10-14 93.20 93.20 91.58 91.58 0.0M
2022-10-13 90.29 94.10 90.29 93.82 0.0M
2022-10-12 91.55 91.61 91.26 91.26 0.0M
2022-10-11 91.25 92.42 90.42 91.27 0.0M
2022-10-10 91.95 91.95 91.16 91.33 0.0M
2022-10-07 91.90 92.35 91.25 91.54 0.0M
2022-10-06 93.55 94.15 92.97 93.32 0.0M
2022-10-05 92.76 94.05 92.76 93.67 0.0M
2022-10-04 90.81 93.53 90.81 93.53 0.0M
2022-10-03 87.62 90.84 87.62 90.56 0.0M
2022-09-30 88.67 89.05 87.77 87.77 0.0M
2022-09-29 88.04 88.44 87.75 88.44 0.0M
2022-09-28 88.45 90.08 87.97 89.89 0.0M
2022-09-27 88.09 88.51 86.78 87.37 0.0M
2022-09-26 86.38 88.62 86.38 87.10 0.0M
2022-09-23 88.25 88.25 87.51 88.10 0.0M
2022-09-22 91.68 91.83 91.42 91.46 0.0M
2022-09-21 92.59 92.59 92.59 92.59 0.0M
2022-09-20 93.40 93.69 93.35 93.64 0.0M
2022-09-19 92.00 94.96 92.00 94.83 0.0M
2022-09-16 93.53 94.02 93.16 94.02 0.0M
2022-09-15 95.19 95.20 94.46 94.91 0.0M
2022-09-14 95.79 95.79 94.81 95.38 0.0M
2022-09-13 96.52 96.52 95.03 95.24 0.0M
2022-09-12 99.74 99.74 98.54 98.66 0.0M
2022-09-09 97.40 98.00 97.37 97.87 0.0M
2022-09-08 95.41 96.16 95.41 96.06 0.0M
2022-09-07 93.82 95.23 93.82 95.23 0.0M
2022-09-06 94.64 94.64 94.17 94.17 0.0M
2022-09-02 96.78 96.78 95.07 95.07 0.0M
2022-09-01 95.00 95.25 94.61 95.25 0.0M
2022-08-31 96.50 96.76 95.98 95.98 0.0M
2022-08-30 99.68 99.68 96.27 96.62 0.0M
2022-08-29 98.39 99.00 98.33 98.46 0.0M
2022-08-26 101.38 101.49 98.96 99.01 0.0M
2022-08-25 101.59 101.59 100.70 101.27 0.0M
2022-08-24 99.80 100.03 99.65 100.00 0.0M
2022-08-23 100.26 100.68 99.90 99.90 0.0M
2022-08-22 100.79 100.79 99.50 99.56 0.0M
2022-08-19 100.93 101.23 100.93 101.23 0.0M
2022-08-18 101.03 102.17 101.03 102.07 0.0M
2022-08-17 101.98 101.98 100.62 101.00 0.0M
2022-08-16 101.43 101.80 101.43 101.71 0.0M
2022-08-15 100.67 101.01 100.56 101.01 0.0M
2022-08-12 100.18 101.08 99.89 101.08 0.0M
2022-08-11 99.91 100.29 99.65 99.79 0.0M
2022-08-10 98.38 98.68 98.00 98.68 0.0M
2022-08-09 97.12 97.13 96.63 96.99 0.0M
2022-08-08 97.55 97.66 97.20 97.22 0.0M
2022-08-05 95.89 96.85 95.84 96.74 0.0M
2022-08-04 96.58 96.74 96.20 96.20 0.0M
2022-08-03 96.88 97.47 96.69 97.18 0.0M
2022-08-02 97.63 97.63 96.58 96.58 0.0M
2022-08-01 96.84 97.44 96.84 97.44 0.0M
2022-07-29 96.81 97.88 96.77 97.72 0.0M
2022-07-28 96.74 96.74 95.06 96.51 0.0M
2022-07-27 95.05 95.91 94.21 95.91 0.0M
2022-07-26 94.00 94.06 93.70 93.94 0.0M
2022-07-25 94.05 94.38 93.90 94.38 0.0M
2022-07-22 94.17 94.33 93.00 93.24 0.0M
2022-07-21 93.78 93.93 92.99 93.93 0.0M
2022-07-20 93.70 93.91 93.23 93.91 0.0M
2022-07-19 92.14 93.31 92.14 93.31 0.0M
2022-07-18 91.96 91.96 90.60 90.61 0.0M
2022-07-15 90.36 90.53 90.29 90.29 0.0M
2022-07-14 88.30 88.64 87.34 88.64 0.0M
2022-07-13 89.02 89.99 88.63 89.65 0.0M
2022-07-12 90.27 90.74 89.64 89.80 0.0M
2022-07-11 90.99 90.99 90.16 90.16 0.0M
2022-07-08 91.41 91.41 90.51 91.10 0.0M
2022-07-07 90.50 91.20 90.50 91.10 0.0M
2022-07-06 90.54 90.54 88.24 89.17 0.0M
2022-07-05 89.98 89.98 88.08 89.73 0.0M
2022-07-01 88.62 90.55 88.62 90.55 0.0M
2022-06-30 88.99 90.49 88.99 89.59 0.0M
2022-06-29 90.66 90.73 90.59 90.60 0.0M
2022-06-28 94.52 94.52 92.32 92.40 0.0M
2022-06-27 94.10 94.10 92.80 93.18 0.0M
2022-06-24 90.78 92.41 90.78 92.41 0.0M
2022-06-23 90.03 90.03 89.14 89.83 0.0M
2022-06-22 89.62 90.75 89.62 90.27 0.0M
2022-06-21 91.21 91.54 90.49 91.30 0.0M
2022-06-17 90.36 90.36 88.75 89.23 0.0M
2022-06-16 89.98 90.30 89.20 89.50 0.0M
2022-06-15 93.61 94.26 92.75 93.50 0.0M
2022-06-14 92.54 92.98 92.51 92.98 0.0M
2022-06-13 95.00 95.00 92.66 92.91 0.0M
2022-06-10 98.44 98.44 96.90 97.00 0.0M
2022-06-09 100.85 100.95 99.22 99.22 0.0M
2022-06-08 101.98 102.19 100.97 101.18 0.0M
2022-06-07 101.02 102.84 101.02 102.84 0.0M
2022-06-06 101.37 101.89 101.33 101.58 0.0M
2022-06-03 101.29 101.29 100.88 101.18 0.0M
2022-06-02 101.20 101.75 100.11 101.75 0.0M
2022-06-01 102.04 102.04 99.30 100.57 0.0M
2022-05-31 100.99 100.99 100.80 100.80 0.0M
2022-05-27 101.11 101.67 101.11 101.67 0.0M
2022-05-26 100.11 100.11 99.92 99.92 0.0M
2022-05-25 97.68 98.47 97.35 97.99 0.0M
2022-05-24 94.83 96.50 94.56 96.09 0.0M
2022-05-23 96.73 97.06 96.31 96.60 0.0M
2022-05-20 95.12 95.12 93.25 95.07 0.0M
2022-05-19 95.29 95.87 94.65 95.23 0.0M
2022-05-18 98.98 98.98 95.48 95.79 0.0M
2022-05-17 99.24 99.90 98.97 99.80 0.0M
2022-05-16 97.25 98.23 97.25 97.57 0.0M
2022-05-13 95.63 97.88 95.63 97.24 0.0M
2022-05-12 94.77 95.44 93.78 95.23 0.0M
2022-05-11 97.54 97.54 94.92 94.92 0.0M
2022-05-10 96.40 96.40 95.04 95.90 0.0M
2022-05-09 97.24 97.32 96.15 96.23 0.0M
2022-05-06 98.00 99.57 97.75 99.06 0.0M
2022-05-05 101.17 101.17 98.87 99.57 0.0M
2022-05-04 99.72 102.53 99.65 102.53 0.0M
2022-05-03 98.18 99.86 98.18 99.62 0.0M
2022-05-02 97.68 98.53 96.52 98.14 0.0M
2022-04-29 100.21 100.49 97.46 97.46 0.0M
2022-04-28 99.18 100.73 99.18 100.47 0.0M
2022-04-27 98.49 98.80 98.39 98.42 0.0M
2022-04-26 99.90 99.90 98.33 98.33 0.0M
2022-04-25 99.62 100.45 97.81 100.45 0.0M
2022-04-22 102.74 102.74 100.36 100.36 0.0M
2022-04-21 106.00 106.00 103.39 103.58 0.0M
2022-04-20 105.60 105.92 105.54 105.54 0.0M
2022-04-19 104.51 104.66 104.51 104.66 0.0M
2022-04-18 102.04 103.38 102.04 103.06 0.0M
2022-04-14 103.35 103.57 102.91 102.91 0.0M
2022-04-13 102.50 103.38 102.20 103.38 0.0M
2022-04-12 103.19 103.35 101.78 102.02 0.0M
2022-04-11 102.24 102.59 101.81 101.81 0.0M
2022-04-08 102.30 103.34 102.30 102.77 0.0M
2022-04-07 101.45 102.54 101.02 102.24 0.0M
2022-04-06 101.79 101.98 101.49 101.57 0.0M
2022-04-05 104.00 104.00 102.36 102.36 0.0M
2022-04-04 104.86 104.86 103.70 104.04 0.0M
2022-04-01 104.00 104.10 103.50 104.10 0.0M
2022-03-31 105.33 105.48 104.01 104.01 0.0M
2022-03-30 106.65 106.65 105.17 105.55 0.0M
2022-03-29 106.00 106.92 106.00 106.92 0.0M
2022-03-28 105.02 105.57 105.02 105.57 0.0M
2022-03-25 106.33 106.33 105.63 106.21 0.0M
2022-03-24 105.45 105.45 105.01 105.40 0.0M
2022-03-23 105.59 105.59 104.47 104.47 0.0M
2022-03-22 106.35 106.35 105.41 105.88 0.0M
2022-03-21 105.40 105.72 105.14 105.48 0.0M
2022-03-18 104.57 105.79 104.46 105.79 0.0M
2022-03-17 103.89 105.02 103.89 105.01 0.0M
2022-03-16 103.23 103.78 102.29 103.78 0.0M
2022-03-15 100.96 101.72 100.85 101.72 0.0M
2022-03-14 101.62 101.62 100.30 100.52 0.0M
2022-03-11 102.21 102.59 101.16 101.16 0.0M
2022-03-10 101.53 101.87 100.77 101.87 0.0M
2022-03-09 101.72 101.94 101.72 101.83 0.0M
2022-03-08 100.90 100.90 99.85 99.85 0.0M
2022-03-07 102.18 102.18 100.09 100.09 0.0M
2022-03-04 102.58 102.91 101.96 102.91 0.0M
2022-03-03 104.26 104.26 103.51 103.73 0.0M
2022-03-02 103.89 104.40 103.89 104.20 0.0M
2022-03-01 103.21 103.21 101.02 101.02 0.0M
2022-02-28 102.77 102.91 101.75 102.87 0.0M
2022-02-25 100.47 102.73 100.47 102.69 0.0M
2022-02-24 97.64 99.95 97.48 99.95 0.0M
2022-02-23 100.67 100.67 99.25 99.25 0.0M
2022-02-22 102.14 102.14 100.32 100.69 0.0M
2022-02-18 103.00 103.00 101.85 102.12 0.0M
2022-02-17 103.11 103.39 102.48 102.56 0.0M
2022-02-16 103.86 104.72 103.86 104.47 0.0M
2022-02-15 103.56 104.23 103.56 104.12 0.0M
2022-02-14 103.28 103.44 102.14 102.42 0.0M
2022-02-11 104.29 104.78 103.23 103.26 0.0M
2022-02-10 104.69 106.19 104.05 104.05 0.0M
2022-02-09 104.59 105.65 104.59 105.62 0.1M
2022-02-08 102.97 104.27 102.97 104.27 0.0M
2022-02-07 102.52 102.92 102.42 102.54 0.0M
2022-02-04 102.04 103.27 101.99 102.74 0.0M
2022-02-03 103.53 103.53 102.64 102.64 0.0M
2022-02-02 103.04 104.02 102.98 104.02 0.0M
2022-02-01 103.45 103.53 101.99 103.53 0.0M
2022-01-31 99.87 102.14 99.87 102.14 0.0M
2022-01-28 98.64 100.32 98.44 100.32 0.0M
2022-01-27 100.79 101.17 98.84 99.15 0.0M
2022-01-26 102.33 102.79 99.94 100.38 0.0M
2022-01-25 98.98 101.47 98.98 100.97 0.0M
2022-01-24 97.77 101.79 97.62 101.79 0.0M
2022-01-21 102.25 102.34 100.11 100.16 0.2M
2022-01-20 104.90 104.97 101.67 101.67 0.0M
2022-01-19 104.54 104.78 103.80 103.80 0.0M
2022-01-18 106.98 106.98 105.09 105.33 0.0M
2022-01-14 107.22 107.50 106.31 107.50 0.0M
2022-01-13 108.32 108.33 107.42 107.42 0.0M
2022-01-12 108.19 108.75 107.83 108.10 0.0M
2022-01-11 106.80 107.97 106.08 107.97 0.0M
2022-01-10 107.35 107.35 105.71 106.87 0.0M
2022-01-07 108.15 108.15 107.34 107.34 0.0M
2022-01-06 107.44 108.26 107.25 107.73 0.0M
2022-01-05 109.51 109.59 107.01 107.01 0.0M
2022-01-04 108.77 109.24 108.44 109.02 0.0M
2022-01-03 107.45 107.59 107.22 107.59 0.0M