Canada markets open in 3 hours 10 minutes

Vanguard U.S. Multifactor ETF Shares (VFMF)

Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
122.32+0.29 (+0.24%)
At close: 03:40PM EDT
122.44 0.00 (0.00%)
After hours: 04:00PM EDT
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 2024122.01122.54122.00122.32122.324,300
Jul 01, 2024122.37123.11121.68122.03122.039,600
Jun 28, 2024122.65123.26122.28122.41122.4112,000
Jun 27, 2024121.74121.99121.22121.76121.765,700
Jun 27, 20240.561 Dividend
Jun 26, 2024122.13122.32121.69122.32121.767,800
Jun 25, 2024123.54124.97122.13122.60122.046,800
Jun 24, 2024122.50123.82122.50123.35122.782,400
Jun 21, 2024122.55122.55122.01122.31121.7511,300
Jun 20, 2024122.56122.99122.29122.52121.969,700
Jun 18, 2024122.08122.66122.08122.44121.884,800
Jun 17, 2024120.32121.97120.32121.93121.374,100
Jun 14, 2024121.23121.23120.15120.54119.998,100
Jun 13, 2024122.65122.65121.29121.97121.418,500
Jun 12, 2024123.50124.11122.60122.82122.2627,100
Jun 11, 2024121.50121.74121.39121.64121.083,000
Jun 10, 2024121.99122.76121.52122.58122.025,700
Jun 07, 2024122.46122.59122.19122.31121.757,000
Jun 06, 2024122.87123.24122.42122.76122.2017,100
Jun 05, 2024123.13123.33122.29123.30122.739,700
Jun 04, 2024123.39123.39122.08122.15121.594,700
Jun 03, 2024125.50125.50123.13123.82123.254,100
May 31, 2024124.12124.85123.25124.85124.273,400
May 30, 2024122.90123.68122.90123.41122.847,300
May 29, 2024122.95123.03122.42122.52121.962,800
May 28, 2024124.84126.48123.71123.92123.352,600
May 24, 2024123.81124.38123.81124.36123.791,900
May 23, 2024124.39124.39122.96123.25122.681,800
May 22, 2024125.25125.25124.06124.53123.962,700
May 21, 2024125.49125.93125.33125.70125.125,100
May 20, 2024125.94126.30125.68125.69125.1125,500
May 17, 2024125.94126.32125.40125.68125.117,500
May 16, 2024126.23126.23125.60125.60125.022,900
May 15, 2024125.89126.11125.49126.11125.5310,200
May 14, 2024125.01125.20124.61125.20124.625,400
May 13, 2024126.34126.34124.46124.46123.8911,100
May 10, 2024125.38125.38124.58124.95124.384,600
May 09, 2024124.26124.79124.26124.79124.22120,000
May 08, 2024123.37123.71123.37123.71123.143,500
May 07, 2024123.90124.34123.50123.50122.9312,400
May 06, 2024123.06123.71123.06123.45122.8813,300
May 03, 2024122.87122.87121.73122.18121.626,600
May 02, 2024120.80121.31120.21121.21120.6693,100
May 01, 2024120.00121.43119.63119.74119.1920,900
Apr 30, 2024121.66121.66120.07120.07119.523,300
Apr 29, 2024122.42122.72122.10122.48121.9210,400
Apr 26, 2024121.76122.33121.76122.07121.512,300
Apr 25, 2024120.68121.61120.65121.36120.806,000
Apr 24, 2024122.72122.72121.38122.15121.593,300
Apr 23, 2024120.41122.39120.41122.06121.5010,300
Apr 22, 2024119.89121.10119.85120.36119.814,300
Apr 19, 2024119.74119.74118.85119.43118.896,000
Apr 18, 2024119.11119.82118.44118.86118.317,000
Apr 17, 2024123.12123.12117.60118.87118.324,000
Apr 16, 2024120.33120.35119.00119.76119.219,800
Apr 15, 2024121.58122.56119.90120.45119.9012,200
Apr 12, 2024121.92121.92120.89121.42120.865,800
Apr 11, 2024122.33123.05122.33122.79122.233,500
Apr 10, 2024124.43124.43122.39122.82122.268,700
Apr 09, 2024126.23126.23124.30124.79124.226,500
Apr 08, 2024125.56125.85125.40125.40124.824,800
Apr 05, 2024124.11125.42124.11125.31124.745,800
Apr 04, 2024126.83127.06124.17124.36123.799,600
Apr 03, 2024124.52126.09124.52125.73125.155,300
Apr 02, 2024125.21125.21124.32124.96124.385,300
Apr 01, 2024126.96127.02126.30126.62126.0461,200
Mar 28, 2024126.19127.00126.19126.89126.3135,900
Mar 27, 2024125.23126.08125.23126.08125.505,300
Mar 26, 2024125.38125.56124.61124.61124.046,300
Mar 25, 2024124.97125.29124.90124.90124.336,800
Mar 22, 2024125.86125.86124.70124.70124.1311,800
Mar 21, 2024125.44125.99125.29125.87125.2912,800
Mar 21, 20240.422 Dividend
Mar 20, 2024122.98125.06122.98125.06124.076,100
Mar 19, 2024122.13123.32122.13123.32122.345,300
Mar 18, 2024122.55122.73122.08122.16121.193,900
Mar 15, 2024122.20122.47121.85122.05121.086,800
Mar 14, 2024123.00123.32121.44122.10121.1311,400
Mar 13, 2024122.33123.31122.33122.81121.837,200
Mar 12, 2024121.85122.42121.81122.32121.358,400
Mar 11, 2024121.64122.35120.89121.65120.689,900
Mar 08, 2024123.22123.22121.75121.87120.905,300
Mar 07, 2024122.32122.82122.32122.41121.447,300
Mar 06, 2024122.34122.34121.00121.24120.278,200
Mar 05, 2024121.07121.88121.00121.00120.045,900
Mar 04, 2024122.47122.59121.36121.36120.395,200
Mar 01, 2024121.22121.84120.77121.84120.876,900
Feb 29, 2024120.88120.98120.38120.98120.016,100
Feb 28, 2024120.14120.48119.60119.85118.8912,400
Feb 27, 2024120.35120.82120.00120.39119.4411,500
Feb 26, 2024119.42120.27119.42119.81118.863,200
Feb 23, 2024119.22119.76119.11119.52118.575,900
Feb 22, 2024118.59118.93117.93118.92117.977,800
Feb 21, 2024117.67117.68117.03117.68116.755,800
Feb 20, 2024118.17118.17117.50117.57116.645,600
Feb 16, 2024119.45119.66118.75118.85117.9110,400
Feb 15, 2024118.59119.99118.59119.75118.806,100
Feb 14, 2024116.59118.10116.45118.10117.1610,700
Feb 13, 2024117.13117.42116.00116.59115.6611,100
Feb 12, 2024118.26119.59118.26119.23118.289,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...