Vanguard US Multifactor ETF (VFMF)
137.69
+0.08
(+0.05%)
USD |
BATS |
Nov 14, 11:07
VFMF Price: 137.69 for Nov. 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 18, 2024 | 133.98 | 134.16 | 133.88 | 133.88 | 5565.00 |
| Oct 17, 2024 | 134.66 | 134.66 | 133.92 | 134.45 | 9843.00 |
| Oct 16, 2024 | 133.43 | 134.39 | 133.43 | 134.24 | 5232.00 |
| Oct 15, 2024 | 133.12 | 134.12 | 132.95 | 132.97 | 5692.00 |
| Oct 14, 2024 | 132.25 | 132.99 | 131.97 | 132.99 | 8868.00 |
| Oct 11, 2024 | 130.32 | 132.00 | 130.32 | 132.00 | 8854.00 |
| Oct 10, 2024 | 130.33 | 130.48 | 129.71 | 130.16 | 3508.00 |
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
139.46
Maximum
Nov 11 2024
98.32
Average
100.57
Median
Jun 01 2022