Vanguard US Multifactor Admiral (VFMFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
| 21 Jun 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 20 Jun 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| 18 Jun 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 17 Jun 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 14 Jun 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 13 Jun 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| 12 Jun 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 11 Jun 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
| 10 Jun 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| 07 Jun 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 06 Jun 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 05 Jun 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 04 Jun 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| 03 Jun 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| 31 May 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| 30 May 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 29 May 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 28 May 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 24 May 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 23 May 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 22 May 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 21 May 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| 20 May 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
| 17 May 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 16 May 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| 15 May 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| 14 May 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 13 May 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 10 May 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 09 May 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| 08 May 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| 07 May 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| 06 May 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| 03 May 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 02 May 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 01 May 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 30 Apr 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 29 Apr 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| 26 Apr 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 25 Apr 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 24 Apr 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| 23 Apr 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| 22 Apr 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 19 Apr 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 18 Apr 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 17 Apr 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 16 Apr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 15 Apr 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 12 Apr 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 11 Apr 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 10 Apr 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| 09 Apr 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
| 08 Apr 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 05 Apr 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 04 Apr 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| 03 Apr 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 02 Apr 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 01 Apr 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 28 Mar 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 27 Mar 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 26 Mar 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| 25 Mar 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 22 Mar 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 21 Mar 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| 20 Mar 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 19 Mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 18 Mar 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 15 Mar 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 14 Mar 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| 13 Mar 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
| 12 Mar 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 11 Mar 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 08 Mar 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 07 Mar 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
| 06 Mar 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 05 Mar 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| 04 Mar 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 01 Mar 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| 29 Feb 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 28 Feb 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 27 Feb 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 26 Feb 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 23 Feb 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 22 Feb 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
| 21 Feb 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 20 Feb 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| 16 Feb 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 15 Feb 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 14 Feb 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 13 Feb 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 12 Feb 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 09 Feb 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 08 Feb 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 07 Feb 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 06 Feb 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| 05 Feb 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| 02 Feb 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 01 Feb 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 31 Jan 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.