Vanguard US Multifactor ETF (VFMF)
139.64
+1.74
(+1.26%)
USD |
BATS |
Nov 22, 16:00
VFMF Price: 139.64 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 139.00 | 139.64 | 138.31 | 139.64 | 14347.00 |
| Nov 21, 2024 | 137.10 | 137.96 | 137.10 | 137.90 | 3234.00 |
| Nov 20, 2024 | 135.10 | 135.96 | 135.00 | 135.96 | 7231.00 |
| Nov 19, 2024 | 133.28 | 136.05 | 133.28 | 135.88 | 11781.00 |
| Nov 18, 2024 | 136.14 | 136.62 | 135.93 | 136.07 | 20790.00 |
| Nov 15, 2024 | 136.00 | 136.51 | 135.54 | 135.60 | 7565.00 |
| Nov 14, 2024 | 138.11 | 138.11 | 136.49 | 136.57 | 12312.00 |
| Nov 13, 2024 | 138.86 | 139.03 | 137.61 | 137.61 | 8152.00 |
| Nov 12, 2024 | 139.47 | 139.50 | 138.00 | 138.11 | 12785.00 |
| Nov 11, 2024 | 139.30 | 139.96 | 139.17 | 139.46 | 20332.00 |
| Nov 08, 2024 | 138.00 | 138.50 | 138.00 | 138.10 | 7962.00 |
| Nov 07, 2024 | 138.23 | 138.26 | 137.45 | 137.45 | 8841.00 |
| Nov 06, 2024 | 136.57 | 138.38 | 136.22 | 138.30 | 9125.00 |
| Nov 05, 2024 | 130.17 | 131.93 | 130.17 | 131.93 | 7515.00 |
| Nov 04, 2024 | 130.04 | 130.66 | 129.73 | 129.88 | 7155.00 |
| Nov 01, 2024 | 130.44 | 130.87 | 129.74 | 129.84 | 9037.00 |
| Oct 31, 2024 | 130.85 | 130.85 | 129.73 | 129.73 | 3331.00 |
| Oct 30, 2024 | 130.76 | 131.69 | 130.76 | 130.83 | 3363.00 |
| Oct 29, 2024 | 130.35 | 130.63 | 130.08 | 130.51 | 5581.00 |
| Oct 28, 2024 | 130.17 | 131.51 | 130.17 | 131.29 | 4702.00 |
| Oct 25, 2024 | 131.31 | 131.31 | 129.48 | 129.60 | 15311.00 |
| Oct 24, 2024 | 130.82 | 130.82 | 130.46 | 130.82 | 2518.00 |
| Oct 23, 2024 | 131.12 | 131.41 | 129.93 | 130.84 | 6198.00 |
| Oct 22, 2024 | 131.57 | 131.67 | 131.39 | 131.67 | 35285.00 |
| Oct 21, 2024 | 133.84 | 133.84 | 132.13 | 132.19 | 17143.00 |
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
48.08
Minimum
Mar 23 2020
139.64
Maximum
Nov 22 2024
98.61
Average
100.80
Median