Vanguard US Multifactor ETF (VFMF)
129.88
+0.53
(+0.41%)
USD |
BATS |
Sep 27, 16:00
130.26
+0.38
(+0.29%)
After-Hours: 20:00
VFMF Price: 129.88 for Sept. 27, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 27, 2024 | 129.89 | 130.77 | 129.76 | 129.88 | 6135.00 |
Sep 26, 2024 | 129.70 | 129.70 | 129.26 | 129.35 | 5491.00 |
Sep 25, 2024 | 129.96 | 129.96 | 128.63 | 128.63 | 7299.00 |
Sep 24, 2024 | 130.69 | 130.69 | 130.00 | 130.07 | 12485.00 |
Sep 23, 2024 | 130.34 | 130.95 | 129.73 | 130.26 | 8930.00 |
Sep 20, 2024 | 130.40 | 130.40 | 129.63 | 130.00 | 4841.00 |
Sep 19, 2024 | 130.50 | 131.26 | 130.01 | 131.01 | 6162.00 |
Sep 18, 2024 | 129.04 | 130.62 | 128.42 | 128.93 | 10060.00 |
Sep 17, 2024 | 128.50 | 129.70 | 128.50 | 128.88 | 8738.00 |
Sep 16, 2024 | 127.65 | 128.23 | 127.38 | 128.21 | 4803.00 |
Sep 13, 2024 | 125.78 | 127.16 | 125.78 | 127.11 | 51977.00 |
Sep 12, 2024 | 124.90 | 125.11 | 124.66 | 124.89 | 4894.00 |
Sep 11, 2024 | 123.34 | 123.89 | 121.38 | 123.88 | 8776.00 |
Sep 10, 2024 | 124.63 | 124.63 | 122.70 | 123.86 | 7554.00 |
Sep 09, 2024 | 124.39 | 125.01 | 124.08 | 124.31 | 4578.00 |
Sep 06, 2024 | 125.53 | 125.53 | 123.84 | 123.89 | 10758.00 |
Sep 05, 2024 | 126.96 | 126.96 | 125.67 | 125.79 | 5916.00 |
Sep 04, 2024 | 127.46 | 127.46 | 126.79 | 126.89 | 4604.00 |
Sep 03, 2024 | 129.62 | 129.62 | 127.23 | 127.23 | 12085.00 |
Aug 30, 2024 | 129.85 | 130.48 | 128.99 | 130.48 | 7810.00 |
Aug 29, 2024 | 129.75 | 130.28 | 129.32 | 129.32 | 13516.00 |
Aug 28, 2024 | 128.70 | 129.30 | 128.55 | 128.98 | 5962.00 |
Aug 27, 2024 | 128.82 | 129.24 | 128.74 | 129.24 | 7294.00 |
Aug 26, 2024 | 130.52 | 130.64 | 129.53 | 129.53 | 11176.00 |
Aug 23, 2024 | 127.63 | 129.97 | 127.63 | 129.83 | 6351.00 |
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
131.26
Maximum
Jul 31 2024
96.82
Average
100.07
Median