Vanguard US Momentum Factor ETF (VFMO)
177.06
+2.37
(+1.36%)
USD |
BATS |
Nov 22, 16:00
176.78
-0.28
(-0.16%)
Pre-Market: 20:00
VFMO Price: 177.06 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 175.28 | 177.17 | 175.28 | 177.06 | 58064.00 |
| Nov 21, 2024 | 173.43 | 175.35 | 172.65 | 174.69 | 52020.00 |
| Nov 20, 2024 | 172.66 | 172.76 | 170.91 | 172.46 | 30295.00 |
| Nov 19, 2024 | 169.79 | 172.34 | 169.04 | 172.34 | 38214.00 |
| Nov 18, 2024 | 170.05 | 171.03 | 168.97 | 170.41 | 101140.0 |
| Nov 15, 2024 | 170.62 | 170.81 | 168.57 | 169.44 | 165343.0 |
| Nov 14, 2024 | 174.14 | 174.33 | 170.95 | 171.26 | 36220.00 |
| Nov 13, 2024 | 175.79 | 176.44 | 173.62 | 173.77 | 186810.0 |
| Nov 12, 2024 | 176.23 | 176.74 | 173.49 | 174.70 | 96028.00 |
| Nov 11, 2024 | 176.69 | 177.25 | 176.08 | 176.86 | 123462.0 |
| Nov 08, 2024 | 172.36 | 175.12 | 172.11 | 175.08 | 52871.00 |
| Nov 07, 2024 | 172.09 | 172.51 | 171.28 | 172.16 | 66729.00 |
| Nov 06, 2024 | 170.61 | 171.32 | 168.05 | 171.04 | 56779.00 |
| Nov 05, 2024 | 162.22 | 164.82 | 162.22 | 164.82 | 30593.00 |
| Nov 04, 2024 | 161.39 | 162.62 | 160.95 | 161.60 | 25645.00 |
| Nov 01, 2024 | 162.23 | 162.51 | 161.10 | 161.42 | 24158.00 |
| Oct 31, 2024 | 163.06 | 163.38 | 161.08 | 161.91 | 19902.00 |
| Oct 30, 2024 | 163.97 | 164.83 | 163.27 | 163.96 | 23334.00 |
| Oct 29, 2024 | 163.81 | 164.44 | 163.01 | 164.44 | 20028.00 |
| Oct 28, 2024 | 163.78 | 164.39 | 163.56 | 164.22 | 18049.00 |
| Oct 25, 2024 | 163.87 | 163.93 | 162.17 | 162.24 | 23145.00 |
| Oct 24, 2024 | 164.15 | 164.15 | 162.34 | 163.10 | 18321.00 |
| Oct 23, 2024 | 164.20 | 164.20 | 161.75 | 163.20 | 76019.00 |
| Oct 22, 2024 | 164.59 | 164.60 | 163.67 | 164.58 | 22888.00 |
| Oct 21, 2024 | 166.71 | 166.71 | 164.70 | 165.30 | 27605.00 |
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
177.06
Maximum
Nov 22 2024
119.29
Average
119.26
Median