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

Date Open High Low Close Volume Change (%)
Jul 31, 2023 108.50 109.00 108.50 108.88 4,571 +0.47(+0.43%)
Jul 28, 2023 108.06 108.42 108.06 108.41 5,821 +1.13(+1.05%)
Jul 27, 2023 109.83 109.83 107.28 107.28 3,455 -0.39(-0.36%)
Jul 26, 2023 107.60 107.96 107.42 107.67 6,124 -0.02(-0.02%)
Jul 25, 2023 107.50 107.99 107.50 107.69 3,107 +0.39(+0.37%)
Jul 24, 2023 106.75 107.46 106.75 107.30 3,505 +0.57(+0.54%)
Jul 21, 2023 108.40 108.40 106.71 106.72 4,535 -0.03(-0.03%)
Jul 20, 2023 106.64 106.95 106.64 106.75 1,655 -0.56(-0.53%)
Jul 19, 2023 107.88 107.88 107.24 107.32 2,914 +0.02(+0.02%)
Jul 18, 2023 107.28 107.30 106.67 107.30 5,619 +1.22(+1.15%)
Jul 17, 2023 105.00 106.32 104.76 106.08 8,062 +0.84(+0.80%)
Jul 14, 2023 105.00 105.37 105.00 105.24 4,303 -0.96(-0.91%)
Jul 13, 2023 106.01 106.21 106.01 106.21 518 +0.59(+0.56%)
Jul 12, 2023 105.05 106.10 105.00 105.61 5,601 +0.74(+0.71%)
Jul 11, 2023 105.33 105.33 104.21 104.87 2,784 +1.19(+1.15%)
Jul 10, 2023 102.35 103.70 102.35 103.68 8,342 +1.10(+1.07%)
Jul 07, 2023 103.05 103.48 102.58 102.58 11,221 +0.73(+0.71%)
Jul 06, 2023 101.17 101.89 101.17 101.85 2,337 -1.42(-1.38%)
Jul 05, 2023 103.68 103.68 103.22 103.28 11,498 -1.06(-1.02%)
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.