Vanguard US Multifactor Admiral (VFMFX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | - | - | - | - | - | - |
| Jun 24, 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
| Jun 21, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Jun 20, 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| Jun 18, 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| Jun 17, 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| Jun 14, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| Jun 13, 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| Jun 12, 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| Jun 11, 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
| Jun 10, 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| Jun 07, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| Jun 06, 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| Jun 05, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| Jun 04, 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| Jun 03, 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| May 31, 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| May 30, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| May 29, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| May 28, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| May 24, 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| May 23, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| May 22, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| May 21, 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| May 20, 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
| May 17, 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| May 16, 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| May 15, 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| May 14, 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| May 13, 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| May 10, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| May 09, 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| May 08, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| May 07, 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| May 06, 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| May 03, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| May 02, 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| May 01, 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| Apr 30, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| Apr 29, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| Apr 26, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| Apr 25, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| Apr 24, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| Apr 23, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| Apr 22, 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| Apr 19, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| Apr 18, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| Apr 17, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| Apr 16, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| Apr 15, 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| Apr 12, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| Apr 11, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| Apr 10, 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| Apr 09, 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
| Apr 08, 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| Apr 05, 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| Apr 04, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| Apr 03, 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| Apr 02, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Apr 01, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| Mar 28, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| Mar 27, 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| Mar 26, 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| Mar 25, 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| Mar 22, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| Mar 21, 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| Mar 21, 2024 | 0.136 Dividend | |||||
| Mar 20, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.02 | - |
| Mar 19, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.47 | - |
| Mar 18, 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.13 | - |
| Mar 15, 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.08 | - |
| Mar 14, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.06 | - |
| Mar 13, 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.31 | - |
| Mar 12, 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.14 | - |
| Mar 11, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 38.92 | - |
| Mar 08, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.01 | - |
| Mar 07, 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.20 | - |
| Mar 06, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.84 | - |
| Mar 05, 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.72 | - |
| Mar 04, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.86 | - |
| Mar 01, 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 38.91 | - |
| Feb 29, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.63 | - |
| Feb 28, 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.33 | - |
| Feb 27, 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.43 | - |
| Feb 26, 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.26 | - |
| Feb 23, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.17 | - |
| Feb 22, 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.01 | - |
| Feb 21, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.54 | - |
| Feb 20, 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.51 | - |
| Feb 16, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.85 | - |
| Feb 15, 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.21 | - |
| Feb 14, 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.65 | - |
| Feb 13, 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.15 | - |
| Feb 12, 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 37.98 | - |
| Feb 09, 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.64 | - |
| Feb 08, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.36 | - |
| Feb 07, 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.03 | - |
| Feb 06, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.80 | - |
| Feb 05, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.80 | - |
| Feb 02, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.01 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.