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
2023-12-29 115.57 115.57 114.85 114.85 0.0M
2023-12-28 115.75 116.13 115.70 115.73 0.0M
2023-12-27 116.81 116.81 115.98 115.98 0.0M
2023-12-26 115.98 116.39 115.49 116.14 0.0M
2023-12-22 115.86 115.86 114.86 115.20 0.0M
2023-12-21 114.25 114.75 113.83 114.75 0.0M
2023-12-20 115.18 116.02 113.88 113.88 0.0M
2023-12-19 114.27 115.09 114.27 115.09 0.0M
2023-12-18 114.73 114.73 113.66 113.84 0.0M
2023-12-15 114.27 114.27 113.26 113.59 0.0M
2023-12-14 113.08 114.25 113.08 114.07 0.0M
2023-12-13 109.33 111.69 109.15 111.60 0.0M
2023-12-12 109.54 109.71 109.20 109.44 0.0M
2023-12-11 108.77 109.80 108.77 109.80 0.0M
2023-12-08 107.99 108.90 107.99 108.69 0.0M
2023-12-07 107.23 107.72 107.13 107.72 0.0M
2023-12-06 107.89 107.89 107.20 107.21 0.0M
2023-12-05 108.02 108.16 107.52 107.52 0.0M
2023-12-04 107.65 108.59 107.65 108.59 0.0M
2023-12-01 106.62 108.40 106.62 108.40 0.0M
2023-11-30 106.46 106.46 105.48 106.29 0.0M
2023-11-29 106.49 106.49 105.70 105.78 0.0M
2023-11-28 106.01 106.14 105.43 105.59 0.0M
2023-11-27 106.56 106.56 106.06 106.24 0.0M
2023-11-24 106.49 106.76 105.82 106.47 0.0M
2023-11-22 106.19 106.19 105.80 106.10 0.0M
2023-11-21 106.07 106.07 105.66 105.67 0.0M
2023-11-20 105.63 106.42 105.60 106.29 0.0M
2023-11-17 105.15 105.75 105.15 105.63 0.0M
2023-11-16 104.75 104.78 104.39 104.59 0.0M
2023-11-15 106.20 106.75 105.89 106.07 0.0M
2023-11-14 105.54 106.20 104.90 105.87 0.0M
2023-11-13 102.59 102.71 102.14 102.71 0.0M
2023-11-10 101.30 102.71 101.30 102.71 0.1M
2023-11-09 102.05 102.05 100.87 100.87 0.0M
2023-11-08 102.05 102.05 101.47 101.77 0.0M
2023-11-07 102.15 102.29 102.02 102.15 0.0M
2023-11-06 102.78 102.78 102.54 102.54 0.0M
2023-11-03 102.95 103.80 102.95 103.37 0.0M
2023-11-02 100.30 101.61 100.30 101.58 0.0M
2023-11-01 99.08 99.69 98.72 99.51 0.0M
2023-10-31 98.43 98.82 98.13 98.77 0.0M
2023-10-30 98.00 98.39 97.58 98.36 0.0M
2023-10-27 98.39 98.39 97.31 97.57 0.0M
2023-10-26 98.53 99.04 98.10 98.45 0.0M
2023-10-25 99.39 99.39 98.63 98.63 0.0M
2023-10-24 99.96 99.96 99.43 99.84 0.0M
2023-10-23 99.95 100.27 99.40 99.40 0.0M
2023-10-20 101.00 101.00 100.14 100.29 0.0M
2023-10-19 102.18 102.36 101.05 101.23 0.0M
2023-10-18 103.19 103.28 102.70 102.70 0.0M
2023-10-17 104.10 104.67 104.02 104.21 0.0M
2023-10-16 102.45 103.44 102.45 103.36 0.0M
2023-10-13 102.30 102.30 101.94 101.94 0.0M
2023-10-12 103.48 103.48 102.11 102.67 0.0M
2023-10-11 104.04 104.04 103.25 103.97 0.0M
2023-10-10 103.43 104.37 103.43 103.68 0.0M
2023-10-09 102.03 103.04 101.87 102.87 0.0M
2023-10-06 100.86 102.29 100.55 101.86 0.0M
2023-10-05 100.95 100.95 100.48 100.87 0.0M
2023-10-04 100.30 100.98 100.15 100.98 0.0M
2023-10-03 101.74 102.04 100.44 100.87 0.0M
2023-10-02 103.19 103.19 102.30 102.38 0.0M
2023-09-29 105.11 105.11 103.26 103.26 0.0M
2023-09-28 101.53 104.23 101.53 104.13 0.0M
2023-09-27 103.73 103.73 102.38 102.81 0.0M
2023-09-26 102.44 103.78 101.86 101.92 0.0M
2023-09-25 102.58 103.34 102.58 103.17 0.0M
2023-09-22 103.03 103.03 102.37 102.37 0.0M
2023-09-21 103.30 103.30 102.45 102.55 0.0M
2023-09-20 105.01 105.45 104.25 104.25 0.0M
2023-09-19 104.74 104.88 104.74 104.88 0.0M
2023-09-18 105.38 105.42 105.10 105.15 0.0M
2023-09-15 105.71 105.71 104.98 105.01 0.0M
2023-09-14 106.06 106.51 106.06 106.51 0.0M
2023-09-13 105.51 105.51 104.77 105.09 0.0M
2023-09-12 105.95 106.16 105.67 105.67 0.0M
2023-09-11 106.06 106.60 105.85 105.85 0.0M
2023-09-08 105.51 106.23 105.51 105.82 0.0M
2023-09-07 105.31 105.75 105.31 105.59 0.0M
2023-09-06 106.43 106.45 105.75 106.06 0.0M
2023-09-05 107.48 107.48 106.46 106.46 0.0M
2023-09-01 106.83 108.35 106.83 108.26 0.0M
2023-08-31 107.00 107.45 106.88 107.02 0.0M
2023-08-30 107.82 107.82 106.85 106.95 0.0M
2023-08-29 104.72 106.66 104.72 106.63 0.0M
2023-08-28 105.15 105.72 104.94 105.33 0.0M
2023-08-25 104.22 104.68 104.05 104.48 0.0M
2023-08-24 105.22 105.22 104.26 104.26 0.0M
2023-08-23 104.42 105.42 104.42 105.18 0.0M
2023-08-22 104.91 104.91 104.56 104.56 0.0M
2023-08-21 105.85 106.00 104.69 105.18 0.0M
2023-08-18 105.13 105.13 104.28 105.01 0.0M
2023-08-17 105.97 105.97 104.56 104.56 0.0M
2023-08-16 107.18 107.18 105.44 105.44 0.0M
2023-08-15 107.50 107.50 106.41 106.41 0.0M
2023-08-14 107.40 107.62 107.39 107.62 0.0M
2023-08-11 106.80 107.81 106.80 107.57 0.0M
2023-08-10 108.93 109.09 107.17 107.74 0.0M
2023-08-09 108.30 108.39 107.83 107.83 0.0M
2023-08-08 107.28 108.25 107.28 108.21 0.0M
2023-08-07 108.78 108.78 108.14 108.59 0.0M
2023-08-04 108.41 108.62 107.48 107.56 0.0M
2023-08-03 107.28 107.84 107.28 107.84 0.0M
2023-08-02 109.10 109.10 107.69 107.92 0.0M
2023-08-01 108.41 108.97 108.41 108.90 0.0M
2023-07-31 108.50 109.00 108.50 108.88 0.0M
2023-07-28 108.06 108.42 108.06 108.41 0.0M
2023-07-27 109.83 109.83 107.28 107.28 0.0M
2023-07-26 107.60 107.96 107.42 107.67 0.0M
2023-07-25 107.50 107.99 107.50 107.69 0.0M
2023-07-24 106.75 107.46 106.75 107.30 0.0M
2023-07-21 108.40 108.40 106.71 106.73 0.0M
2023-07-20 106.64 106.95 106.64 106.75 0.0M
2023-07-19 107.88 107.88 107.24 107.32 0.0M
2023-07-18 107.28 107.30 106.67 107.30 0.0M
2023-07-17 105.00 106.32 104.76 106.08 0.0M
2023-07-14 105.00 105.37 105.00 105.24 0.0M
2023-07-13 106.01 106.21 106.01 106.21 0.0M
2023-07-12 105.05 106.10 105.00 105.61 0.0M
2023-07-11 105.33 105.33 104.21 104.87 0.0M
2023-07-10 102.35 103.70 102.35 103.68 0.0M
2023-07-07 103.05 103.48 102.58 102.58 0.0M
2023-07-06 101.17 101.89 101.17 101.85 0.0M
2023-07-05 103.68 103.68 103.22 103.27 0.0M
2023-07-03 105.19 105.19 104.15 104.34 0.0M
2023-06-30 103.82 103.91 103.82 103.91 0.0M
2023-06-29 101.79 103.17 101.79 103.15 0.0M
2023-06-28 103.00 103.00 101.49 101.99 0.0M
2023-06-27 101.27 102.09 101.27 101.96 0.0M
2023-06-26 98.91 100.81 98.91 100.46 0.0M
2023-06-23 100.51 100.59 99.89 100.03 0.0M
2023-06-22 101.37 101.63 101.23 101.45 0.0M
2023-06-21 102.11 102.33 101.96 101.96 0.0M
2023-06-20 100.87 101.73 100.87 101.70 0.0M
2023-06-16 102.81 102.81 102.23 102.34 0.0M
2023-06-15 102.06 102.94 102.06 102.80 0.0M
2023-06-14 102.85 102.85 101.24 101.65 0.0M
2023-06-13 101.29 102.79 101.29 102.50 0.0M
2023-06-12 101.08 101.70 101.08 101.47 0.0M
2023-06-09 100.12 101.58 100.12 101.00 0.0M
2023-06-08 101.08 101.48 100.91 101.34 0.0M
2023-06-07 101.30 101.65 101.07 101.56 0.0M
2023-06-06 98.49 99.91 98.49 99.91 0.0M
2023-06-05 98.74 98.74 97.97 98.10 0.0M
2023-06-02 95.93 99.17 95.93 99.17 0.0M
2023-06-01 94.99 96.45 94.99 96.10 0.0M
2023-05-31 96.85 96.85 94.87 95.27 0.0M
2023-05-30 96.28 97.12 96.28 96.68 0.0M
2023-05-26 95.38 97.47 95.38 97.34 0.0M
2023-05-25 95.00 96.40 95.00 96.39 0.0M
2023-05-24 96.02 96.48 96.02 96.23 0.0M
2023-05-23 98.25 98.25 97.05 97.05 0.0M
2023-05-22 97.60 97.94 97.60 97.61 0.0M
2023-05-19 97.60 98.10 97.35 97.59 0.0M
2023-05-18 96.97 98.07 96.97 98.07 0.0M
2023-05-17 95.64 97.24 95.64 97.03 0.0M
2023-05-16 96.00 96.00 95.16 95.16 0.0M
2023-05-15 95.71 96.41 95.71 96.41 0.0M
2023-05-12 95.92 95.92 95.17 95.55 0.0M
2023-05-11 95.08 95.58 95.08 95.58 0.0M
2023-05-10 96.08 96.11 95.70 95.95 0.0M
2023-05-09 95.89 96.37 95.84 96.09 0.0M
2023-05-08 97.31 97.31 96.22 96.44 0.0M
2023-05-05 96.26 96.83 96.18 96.56 0.0M
2023-05-04 95.21 95.21 94.14 94.37 0.0M
2023-05-03 97.04 97.47 95.92 95.92 0.0M
2023-05-02 97.80 97.80 95.54 96.57 0.0M
2023-05-01 97.67 98.80 97.67 98.23 0.0M
2023-04-28 97.70 98.09 97.20 98.09 0.0M
2023-04-27 96.13 97.10 96.06 97.05 0.0M
2023-04-26 96.50 96.82 95.83 96.05 0.0M
2023-04-25 99.32 99.32 97.05 97.05 0.0M
2023-04-24 98.34 99.28 98.34 99.22 0.0M
2023-04-21 98.90 98.90 98.45 98.71 0.0M
2023-04-20 98.75 99.42 98.73 99.08 0.0M
2023-04-19 99.09 99.58 99.09 99.51 0.0M
2023-04-18 99.48 99.86 99.48 99.86 0.0M
2023-04-17 99.36 99.73 99.11 99.66 0.0M
2023-04-14 99.95 99.95 98.93 99.47 0.0M
2023-04-13 98.99 99.84 98.98 99.63 0.0M
2023-04-12 99.79 99.79 98.77 98.81 0.0M
2023-04-11 99.92 99.92 99.02 99.19 0.0M
2023-04-10 97.30 98.49 97.30 98.41 0.0M
2023-04-06 97.62 97.64 97.33 97.37 0.0M
2023-04-05 97.99 98.00 97.18 97.88 0.0M
2023-04-04 99.35 99.35 97.50 97.98 0.0M
2023-04-03 100.23 100.23 99.21 100.07 0.0M
2023-03-31 98.02 99.10 98.02 99.10 0.0M
2023-03-30 98.69 98.69 97.30 97.66 0.0M
2023-03-29 97.49 97.51 97.10 97.48 0.0M
2023-03-28 96.76 96.85 96.40 96.65 0.0M
2023-03-27 95.02 96.75 95.02 96.26 0.0M
2023-03-24 93.91 95.14 93.53 95.04 0.0M
2023-03-23 96.52 96.71 94.32 94.91 0.0M
2023-03-22 98.13 98.24 96.18 96.18 0.0M
2023-03-21 98.21 98.38 97.73 98.11 0.0M
2023-03-20 94.48 96.84 94.48 96.18 0.0M
2023-03-17 94.63 95.09 94.37 94.65 0.0M
2023-03-16 95.00 96.84 95.00 96.84 0.0M
2023-03-15 95.12 95.12 93.74 94.74 0.0M
2023-03-14 98.36 98.88 96.77 97.56 0.0M
2023-03-13 97.47 97.47 95.85 96.30 0.0M
2023-03-10 100.56 100.56 98.20 98.55 0.0M
2023-03-09 102.51 102.74 100.56 100.56 0.0M
2023-03-08 103.45 103.45 102.07 102.77 0.0M
2023-03-07 103.96 103.96 102.66 102.82 0.0M
2023-03-06 105.65 105.65 103.88 104.07 0.0M
2023-03-03 104.23 105.30 104.18 105.21 0.0M
2023-03-02 103.47 104.01 103.10 103.99 0.0M
2023-03-01 103.43 103.69 103.12 103.47 0.0M
2023-02-28 103.73 103.73 102.96 102.96 0.0M
2023-02-27 103.69 103.69 103.11 103.13 0.0M
2023-02-24 102.00 102.91 101.90 102.91 0.0M
2023-02-23 102.72 103.30 102.61 103.30 0.0M
2023-02-22 104.00 104.00 102.53 102.57 0.0M
2023-02-21 104.80 104.80 102.70 102.74 0.0M
2023-02-17 105.41 105.41 104.57 104.87 0.0M
2023-02-16 105.10 106.08 105.08 105.31 0.0M
2023-02-15 105.75 105.77 104.78 105.77 0.0M
2023-02-14 105.06 105.96 104.99 105.82 0.0M
2023-02-13 105.78 105.78 105.22 105.75 0.0M
2023-02-10 104.56 104.94 104.22 104.94 0.0M
2023-02-09 105.26 105.26 103.74 103.76 0.0M
2023-02-08 105.34 105.34 104.46 104.62 0.0M
2023-02-07 104.57 105.71 104.15 105.71 0.0M
2023-02-06 104.05 104.99 104.05 104.50 0.0M
2023-02-03 105.65 106.12 105.02 105.29 0.0M
2023-02-02 106.99 106.99 104.61 105.38 0.0M
2023-02-01 104.75 105.82 103.56 105.12 0.0M
2023-01-31 103.36 104.56 103.36 104.56 0.0M
2023-01-30 103.00 103.62 102.68 102.68 0.0M
2023-01-27 104.09 104.09 103.64 103.64 0.0M
2023-01-26 103.62 103.89 102.84 103.89 0.0M
2023-01-25 102.00 103.28 101.92 103.28 0.0M
2023-01-24 102.38 102.95 102.38 102.79 0.0M
2023-01-23 103.18 103.43 102.57 103.00 0.0M
2023-01-20 101.41 102.18 101.20 102.18 0.0M
2023-01-19 100.75 101.09 100.14 100.80 0.0M
2023-01-18 103.48 103.48 101.18 101.18 0.0M
2023-01-17 103.55 103.55 102.73 102.73 0.0M
2023-01-13 102.28 103.16 102.28 103.16 0.0M
2023-01-12 102.00 102.89 101.70 102.69 0.0M
2023-01-11 101.16 101.70 101.16 101.70 0.0M
2023-01-10 100.20 101.02 99.79 101.00 0.0M
2023-01-09 102.44 102.44 100.06 100.06 0.0M
2023-01-06 99.40 100.60 99.24 100.47 0.0M
2023-01-05 97.52 98.39 97.52 98.14 0.0M
2023-01-04 98.57 98.97 98.01 98.40 0.0M
2023-01-03 98.84 98.84 97.35 97.81 0.0M