Vanguard US Momentum Factor ETF (VFMO)
146.27
+1.87
(+1.30%)
USD |
BATS |
May 03, 16:00
146.28
+0.01
(+0.01%)
Pre-Market: 20:00
VFMO Price: 146.27 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 18, 2024 | 141.75 | 142.56 | 140.11 | 140.23 | 32241.00 |
| Apr 17, 2024 | 144.21 | 144.21 | 140.84 | 141.37 | 24002.00 |
| Apr 16, 2024 | 143.38 | 143.68 | 142.14 | 143.30 | 24437.00 |
| Apr 15, 2024 | 146.90 | 147.14 | 142.73 | 143.14 | 80390.00 |
| Apr 12, 2024 | 147.52 | 148.15 | 144.81 | 145.58 | 33748.00 |
| Apr 11, 2024 | 147.80 | 148.78 | 146.89 | 148.71 | 32743.00 |
| Apr 10, 2024 | 146.80 | 147.95 | 146.12 | 146.94 | 47292.00 |
| Apr 09, 2024 | 150.68 | 150.80 | 147.76 | 149.09 | 41013.00 |
| Apr 08, 2024 | 151.03 | 151.03 | 149.50 | 150.13 | 44361.00 |
| Apr 05, 2024 | 147.78 | 150.58 | 147.78 | 150.01 | 25380.00 |
| Apr 04, 2024 | 151.14 | 151.82 | 147.51 | 147.76 | 32217.00 |
| Apr 03, 2024 | 148.02 | 150.36 | 148.02 | 150.00 | 28485.00 |
| Apr 02, 2024 | 149.00 | 149.00 | 147.91 | 148.87 | 18590.00 |
| Apr 01, 2024 | 151.24 | 151.78 | 150.47 | 150.91 | 65452.00 |
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
151.44
Maximum
Mar 21 2024
110.94
Average
115.48
Median
Jul 29 2022