Vanguard US Momentum Factor ETF (VFMO)
150.43
+1.60
(+1.08%)
USD |
BATS |
May 24, 16:00
150.43
0.00 (0.00%)
After-Hours: 20:00
VFMO Price: 150.43 for May 24, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 23, 2024 | 151.31 | 151.31 | 148.31 | 148.82 | 23200.00 |
| May 22, 2024 | 151.82 | 151.82 | 149.61 | 150.34 | 21211.00 |
| May 21, 2024 | 151.62 | 151.62 | 150.56 | 151.59 | 17679.00 |
| May 20, 2024 | 150.94 | 151.76 | 150.66 | 151.57 | 42433.00 |
| May 17, 2024 | 150.92 | 150.92 | 149.86 | 150.47 | 19915.00 |
| May 16, 2024 | 152.32 | 152.32 | 150.40 | 150.42 | 31432.00 |
| May 15, 2024 | 150.76 | 152.14 | 150.48 | 152.14 | 30107.00 |
| May 14, 2024 | 148.48 | 149.36 | 148.23 | 149.28 | 16560.00 |
| May 13, 2024 | 149.53 | 149.60 | 147.91 | 148.02 | 33166.00 |
| May 10, 2024 | 150.15 | 150.22 | 148.43 | 148.72 | 41320.00 |
| May 09, 2024 | 148.56 | 149.37 | 148.10 | 149.37 | 38960.00 |
| May 08, 2024 | 148.13 | 148.56 | 147.58 | 148.48 | 18638.00 |
| May 07, 2024 | 149.21 | 149.34 | 148.16 | 148.61 | 23770.00 |
| May 06, 2024 | 147.56 | 148.70 | 147.15 | 148.70 | 52799.00 |
| May 03, 2024 | 147.04 | 147.17 | 146.18 | 146.27 | 20698.00 |
| May 02, 2024 | 143.94 | 144.51 | 142.01 | 144.40 | 61129.00 |
| May 01, 2024 | 142.03 | 144.75 | 140.94 | 142.01 | 136483.0 |
| Apr 30, 2024 | 144.10 | 144.43 | 141.76 | 141.87 | 24328.00 |
| Apr 29, 2024 | 144.58 | 145.33 | 144.12 | 144.95 | 18202.00 |
| Apr 26, 2024 | 143.51 | 144.53 | 143.02 | 144.32 | 18718.00 |
| Apr 25, 2024 | 141.00 | 142.97 | 140.22 | 142.84 | 34295.00 |
| Apr 24, 2024 | 144.51 | 144.71 | 142.13 | 143.31 | 27014.00 |
| Apr 23, 2024 | 141.24 | 144.08 | 141.20 | 143.68 | 23371.00 |
| Apr 22, 2024 | 139.40 | 141.27 | 138.81 | 140.20 | 20855.00 |
| Apr 19, 2024 | 140.00 | 140.75 | 137.80 | 138.89 | 22946.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
58.25
Minimum
Mar 23 2020
152.14
Maximum
May 15 2024
111.77
Average
116.03
Median
Mar 08 2023