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
2024-12-31 130.72 131.03 130.17 130.58 0.0M
2024-12-30 130.33 130.80 129.40 130.50 0.0M
2024-12-27 131.81 132.43 130.50 131.26 0.0M
2024-12-26 131.93 132.69 131.45 132.67 0.0M
2024-12-24 131.15 132.13 131.15 132.13 0.0M
2024-12-23 130.80 131.04 129.93 131.04 0.0M
2024-12-20 129.80 132.43 129.50 131.37 0.0M
2024-12-19 131.57 132.17 130.23 130.23 0.0M
2024-12-18 135.43 135.79 130.44 130.44 0.0M
2024-12-17 135.95 135.95 134.66 134.97 0.0M
2024-12-16 136.82 136.97 136.17 136.49 0.0M
2024-12-13 136.89 136.99 136.08 136.53 0.0M
2024-12-12 138.02 138.02 137.03 137.03 0.0M
2024-12-11 138.20 138.39 137.78 138.00 0.0M
2024-12-10 137.99 138.15 137.11 137.34 0.0M
2024-12-09 139.60 139.60 137.77 137.77 0.0M
2024-12-06 139.86 139.86 138.64 139.12 0.0M
2024-12-05 140.10 140.10 139.18 139.18 0.0M
2024-12-04 140.16 140.22 139.33 140.17 0.0M
2024-12-03 141.20 141.20 139.77 139.94 0.0M
2024-12-02 141.02 141.02 139.86 140.75 0.0M
2024-11-29 141.19 141.25 140.83 140.84 0.0M
2024-11-27 141.32 141.68 140.57 140.57 0.0M
2024-11-26 141.26 141.26 140.40 140.92 0.0M
2024-11-25 140.55 142.19 140.55 141.41 0.0M
2024-11-22 138.31 139.64 138.31 139.64 0.0M
2024-11-21 137.10 137.96 137.10 137.90 0.0M
2024-11-20 135.84 135.96 135.00 135.96 0.0M
2024-11-19 135.00 136.05 133.28 135.88 0.0M
2024-11-18 136.26 136.62 135.93 136.07 0.0M
2024-11-15 136.51 136.51 135.54 135.60 0.0M
2024-11-14 138.08 138.11 136.49 136.57 0.0M
2024-11-13 138.86 139.03 137.61 137.61 0.0M
2024-11-12 139.40 139.50 138.00 138.11 0.0M
2024-11-11 139.17 139.96 139.17 139.46 0.0M
2024-11-08 138.00 138.50 138.00 138.10 0.0M
2024-11-07 138.23 138.26 137.45 137.45 0.0M
2024-11-06 136.57 138.38 136.22 138.30 0.0M
2024-11-05 130.17 131.93 130.17 131.93 0.0M
2024-11-04 130.04 130.66 129.73 129.88 0.0M
2024-11-01 130.44 130.87 129.74 129.84 0.0M
2024-10-31 130.85 130.85 129.73 129.73 0.0M
2024-10-30 130.76 131.69 130.76 130.83 0.0M
2024-10-29 130.35 130.63 130.08 130.51 0.0M
2024-10-28 130.17 131.51 130.17 131.29 0.0M
2024-10-25 131.31 131.31 129.48 129.60 0.0M
2024-10-24 130.82 130.82 130.46 130.82 0.0M
2024-10-23 131.12 131.41 129.93 130.84 0.0M
2024-10-22 131.57 131.67 131.39 131.67 0.0M
2024-10-21 133.84 133.84 132.13 132.19 0.0M
2024-10-18 133.98 134.16 133.88 133.88 0.0M
2024-10-17 134.66 134.66 133.92 134.45 0.0M
2024-10-16 133.43 134.39 133.43 134.24 0.0M
2024-10-15 133.12 134.12 132.95 132.97 0.0M
2024-10-14 132.25 132.99 131.97 132.99 0.0M
2024-10-11 130.32 132.00 130.32 132.00 0.0M
2024-10-10 130.33 130.48 129.71 130.16 0.0M
2024-10-09 129.87 130.81 129.86 130.68 0.0M
2024-10-08 129.56 130.00 129.51 129.86 0.0M
2024-10-07 130.04 130.55 129.66 129.97 0.0M
2024-10-04 130.27 130.73 130.11 130.73 0.0M
2024-10-03 130.58 130.58 128.50 128.97 0.0M
2024-10-02 129.50 130.44 129.24 129.24 0.0M
2024-10-01 130.33 130.33 128.86 129.51 0.0M
2024-09-30 129.63 130.39 129.44 130.39 0.0M
2024-09-27 129.89 130.77 129.76 129.88 0.0M
2024-09-26 129.70 129.70 129.27 129.35 0.0M
2024-09-25 129.96 129.96 128.63 128.63 0.0M
2024-09-24 130.69 130.69 130.00 130.07 0.0M
2024-09-23 130.34 130.95 129.73 130.27 0.0M
2024-09-20 130.40 130.40 129.63 130.01 0.0M
2024-09-19 130.50 131.26 130.01 131.01 0.0M
2024-09-18 129.04 130.62 128.42 128.93 0.0M
2024-09-17 128.50 129.71 128.50 128.88 0.0M
2024-09-16 127.65 128.23 127.39 128.21 0.0M
2024-09-13 125.78 127.16 125.78 127.11 0.1M
2024-09-12 124.90 125.11 124.66 124.89 0.0M
2024-09-11 123.34 123.89 121.38 123.88 0.0M
2024-09-10 124.63 124.63 122.70 123.86 0.0M
2024-09-09 124.39 125.01 124.09 124.31 0.0M
2024-09-06 125.53 125.53 123.84 123.89 0.0M
2024-09-05 126.96 126.96 125.67 125.79 0.0M
2024-09-04 127.46 127.46 126.79 126.89 0.0M
2024-09-03 129.62 129.62 127.23 127.23 0.0M
2024-08-30 129.85 130.48 128.99 130.48 0.0M
2024-08-29 129.75 130.28 129.32 129.32 0.0M
2024-08-28 128.70 129.30 128.55 128.98 0.0M
2024-08-27 128.82 129.24 128.74 129.24 0.0M
2024-08-26 130.52 130.64 129.53 129.53 0.0M
2024-08-23 127.63 129.97 127.63 129.83 0.0M
2024-08-22 127.37 127.86 126.85 126.85 0.0M
2024-08-21 127.72 127.72 126.95 127.44 0.0M
2024-08-20 127.55 127.55 126.10 126.21 0.0M
2024-08-19 127.55 127.55 126.69 127.37 0.0M
2024-08-16 126.51 126.70 126.16 126.51 0.0M
2024-08-15 125.84 126.42 125.26 126.06 0.0M
2024-08-14 124.00 124.03 123.36 123.89 0.0M
2024-08-13 122.76 123.57 122.39 123.57 0.0M
2024-08-12 123.01 123.34 121.80 122.07 0.0M
2024-08-09 122.04 122.94 122.04 122.67 0.0M
2024-08-08 121.43 122.41 120.97 122.32 0.0M
2024-08-07 123.29 123.29 119.98 119.98 0.0M
2024-08-06 120.52 122.80 120.43 121.33 0.0M
2024-08-05 119.81 120.72 117.60 119.94 0.0M
2024-08-02 125.00 125.00 122.52 123.37 0.0M
2024-08-01 131.61 131.61 126.97 127.65 0.0M
2024-07-31 131.34 132.77 130.66 131.26 0.0M
2024-07-30 130.13 130.63 129.98 130.30 0.0M
2024-07-29 130.85 130.85 129.38 129.86 0.0M
2024-07-26 129.51 130.15 129.25 130.08 0.0M
2024-07-25 127.60 129.48 127.60 128.00 0.0M
2024-07-24 128.54 128.83 126.64 126.86 0.0M
2024-07-23 128.88 129.53 128.43 129.14 0.0M
2024-07-22 127.50 128.91 127.18 128.88 0.0M
2024-07-19 127.54 127.73 126.95 126.95 0.0M
2024-07-18 129.19 130.30 127.92 128.20 0.0M
2024-07-17 129.13 130.39 129.13 129.24 0.0M
2024-07-16 127.43 130.17 127.43 130.14 0.0M
2024-07-15 125.66 127.46 125.66 126.82 0.0M
2024-07-12 125.32 126.07 125.09 125.47 0.0M
2024-07-11 124.12 124.86 124.12 124.83 0.0M
2024-07-10 121.63 122.45 121.52 122.45 0.0M
2024-07-09 121.71 122.07 121.35 121.35 0.0M
2024-07-08 121.50 123.30 121.48 121.76 0.0M
2024-07-05 122.62 122.62 121.15 121.50 0.0M
2024-07-03 122.31 122.92 122.30 122.43 0.0M
2024-07-02 122.01 122.54 122.00 122.32 0.0M
2024-07-01 122.37 123.11 121.68 122.03 0.0M
2024-06-28 122.65 123.26 122.28 122.41 0.0M
2024-06-27 121.74 121.99 121.22 121.76 0.0M
2024-06-26 122.13 122.32 121.69 122.32 0.0M
2024-06-25 123.54 124.97 122.13 122.60 0.0M
2024-06-24 122.50 123.83 122.50 123.35 0.0M
2024-06-21 122.55 122.55 122.02 122.31 0.0M
2024-06-20 122.56 122.99 122.29 122.52 0.0M
2024-06-18 122.09 122.66 122.09 122.45 0.0M
2024-06-17 120.32 121.97 120.32 121.93 0.0M
2024-06-14 121.23 121.23 120.15 120.54 0.0M
2024-06-13 122.65 122.65 121.29 121.97 0.0M
2024-06-12 123.50 124.11 122.60 122.82 0.0M
2024-06-11 121.50 121.74 121.39 121.64 0.0M
2024-06-10 121.99 122.76 121.52 122.58 0.0M
2024-06-07 122.46 122.59 122.19 122.31 0.0M
2024-06-06 122.87 123.24 122.42 122.76 0.0M
2024-06-05 123.13 123.33 122.29 123.30 0.0M
2024-06-04 123.39 123.39 122.08 122.15 0.0M
2024-06-03 125.50 125.50 123.13 123.82 0.0M
2024-05-31 124.12 124.85 123.25 124.85 0.0M
2024-05-30 122.90 123.68 122.90 123.41 0.0M
2024-05-29 122.95 123.03 122.42 122.52 0.0M
2024-05-28 124.84 126.48 123.71 123.92 0.0M
2024-05-24 123.81 124.38 123.81 124.36 0.0M
2024-05-23 124.39 124.39 122.96 123.25 0.0M
2024-05-22 125.26 125.26 124.06 124.53 0.0M
2024-05-21 125.49 125.93 125.33 125.70 0.0M
2024-05-20 125.94 126.30 125.68 125.69 0.0M
2024-05-17 125.94 126.32 125.40 125.68 0.0M
2024-05-16 126.23 126.23 125.60 125.60 0.0M
2024-05-15 125.89 126.11 125.49 126.11 0.0M
2024-05-14 125.01 125.20 124.61 125.20 0.0M
2024-05-13 126.34 126.34 124.46 124.46 0.0M
2024-05-10 125.38 125.38 124.58 124.95 0.0M
2024-05-09 124.26 124.80 124.26 124.80 0.1M
2024-05-08 123.37 123.71 123.37 123.71 0.0M
2024-05-07 123.90 124.34 123.50 123.50 0.0M
2024-05-06 123.06 123.71 123.06 123.45 0.0M
2024-05-03 122.87 122.87 121.73 122.18 0.0M
2024-05-02 120.80 121.31 120.21 121.21 0.1M
2024-05-01 120.00 121.44 119.63 119.74 0.0M
2024-04-30 121.66 121.66 120.07 120.07 0.0M
2024-04-29 122.42 122.72 122.10 122.48 0.0M
2024-04-26 121.76 122.33 121.76 122.07 0.0M
2024-04-25 120.68 121.61 120.65 121.36 0.0M
2024-04-24 122.72 122.72 121.38 122.15 0.0M
2024-04-23 120.41 122.39 120.41 122.06 0.0M
2024-04-22 119.89 121.10 119.85 120.36 0.0M
2024-04-19 119.74 119.74 118.85 119.44 0.0M
2024-04-18 119.11 119.82 118.44 118.86 0.0M
2024-04-17 123.12 123.12 117.60 118.87 0.0M
2024-04-16 120.33 120.35 119.00 119.76 0.0M
2024-04-15 121.58 122.56 119.90 120.45 0.0M
2024-04-12 121.92 121.92 120.89 121.42 0.0M
2024-04-11 122.33 123.05 122.33 122.79 0.0M
2024-04-10 124.43 124.43 122.39 122.82 0.0M
2024-04-09 126.23 126.23 124.30 124.80 0.0M
2024-04-08 125.56 125.85 125.40 125.40 0.0M
2024-04-05 124.11 125.42 124.11 125.31 0.0M
2024-04-04 126.83 127.06 124.17 124.36 0.0M
2024-04-03 124.52 126.09 124.52 125.73 0.0M
2024-04-02 125.21 125.21 124.32 124.96 0.0M
2024-04-01 126.96 127.02 126.30 126.62 0.1M
2024-03-28 126.19 127.00 126.19 126.89 0.0M
2024-03-27 125.23 126.08 125.23 126.08 0.0M
2024-03-26 125.38 125.56 124.61 124.61 0.0M
2024-03-25 124.97 125.29 124.90 124.90 0.0M
2024-03-22 125.86 125.86 124.70 124.70 0.0M
2024-03-21 125.44 125.99 125.29 125.87 0.0M
2024-03-20 122.98 125.06 122.98 125.06 0.0M
2024-03-19 122.13 123.32 122.13 123.32 0.0M
2024-03-18 122.55 122.73 122.09 122.16 0.0M
2024-03-15 122.20 122.47 121.85 122.05 0.0M
2024-03-14 123.00 123.33 121.44 122.10 0.0M
2024-03-13 122.33 123.31 122.33 122.81 0.0M
2024-03-12 121.85 122.42 121.81 122.32 0.0M
2024-03-11 121.65 122.35 120.89 121.65 0.0M
2024-03-08 123.22 123.22 121.75 121.87 0.0M
2024-03-07 122.32 122.82 122.32 122.41 0.0M
2024-03-06 122.34 122.34 121.00 121.24 0.0M
2024-03-05 121.07 121.88 121.00 121.00 0.0M
2024-03-04 122.47 122.59 121.36 121.36 0.0M
2024-03-01 121.22 121.84 120.77 121.84 0.0M
2024-02-29 120.88 120.98 120.38 120.98 0.0M
2024-02-28 120.14 120.48 119.60 119.84 0.0M
2024-02-27 120.35 120.82 120.00 120.39 0.0M
2024-02-26 119.42 120.27 119.42 119.81 0.0M
2024-02-23 119.22 119.77 119.11 119.52 0.0M
2024-02-22 118.59 118.93 117.93 118.92 0.0M
2024-02-21 117.67 117.68 117.03 117.68 0.0M
2024-02-20 118.17 118.17 117.50 117.57 0.0M
2024-02-16 119.45 119.66 118.75 118.85 0.0M
2024-02-15 118.59 119.99 118.59 119.75 0.0M
2024-02-14 116.59 118.10 116.45 118.10 0.0M
2024-02-13 117.13 117.42 116.00 116.59 0.0M
2024-02-12 118.26 119.59 118.26 119.23 0.0M
2024-02-09 117.69 118.16 116.92 118.00 0.0M
2024-02-08 116.82 117.22 116.51 117.12 0.0M
2024-02-07 116.30 116.69 115.50 116.40 0.1M
2024-02-06 116.42 116.42 115.15 115.66 0.0M
2024-02-05 116.11 116.11 114.99 115.91 0.0M
2024-02-02 116.73 116.98 116.05 116.56 0.0M
2024-02-01 115.43 116.22 115.03 116.16 0.0M
2024-01-31 117.74 117.74 115.60 115.60 0.0M
2024-01-30 117.15 118.11 117.13 117.79 0.0M
2024-01-29 116.88 117.42 116.29 117.42 0.0M
2024-01-26 116.25 116.60 116.23 116.60 0.0M
2024-01-25 116.04 116.40 115.50 116.12 0.0M
2024-01-24 115.93 116.13 115.09 115.09 0.0M
2024-01-23 116.49 116.49 114.95 115.23 0.0M
2024-01-22 116.10 116.12 115.27 116.06 0.0M
2024-01-19 113.22 114.44 113.08 114.42 0.0M
2024-01-18 113.06 113.26 112.17 113.19 0.0M
2024-01-17 111.93 112.21 111.75 112.07 0.0M
2024-01-16 113.43 113.43 112.50 112.65 0.0M
2024-01-12 114.08 114.08 113.06 113.40 0.0M
2024-01-11 113.49 113.49 112.30 113.39 0.0M
2024-01-10 113.66 113.66 112.85 113.29 0.0M
2024-01-09 113.26 113.33 112.51 113.10 0.0M
2024-01-08 112.93 114.18 112.62 113.81 0.0M
2024-01-05 112.73 113.66 112.50 112.75 0.0M
2024-01-04 113.13 113.43 112.64 112.64 0.0M
2024-01-03 115.00 115.00 113.06 113.06 0.1M
2024-01-02 114.89 115.08 114.43 114.80 0.0M