VFMF Historical Prices
Vanguard U.S. Multifactor ETF · daily open, high, low, close & volume
Trading days
250
Period high
189.79
Period low
140.20
Period change
+27.86%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 186.89 | 188.19 | 186.10 | 188.04 | +1.21% | 141,882 |
| Nov 10, 2026 | 184.73 | 185.90 | 183.90 | 185.79 | -0.03% | 60,633 |
| Nov 9, 2026 | 183.43 | 186.46 | 183.31 | 185.85 | +2.59% | 234,876 |
| Nov 6, 2026 | 181.28 | 182.31 | 180.60 | 181.16 | -0.12% | 73,759 |
| Nov 5, 2026 | 189.15 | 189.59 | 181.34 | 181.38 | -4.01% | 133,109 |
| Nov 4, 2026 | 188.68 | 189.79 | 187.52 | 188.95 | +1.34% | 78,006 |
| Nov 3, 2026 | 187.68 | 187.99 | 186.46 | 186.46 | -0.60% | 66,673 |
| Nov 2, 2026 | 188.93 | 189.58 | 187.54 | 187.58 | -0.13% | 127,963 |
| Oct 30, 2026 | 189.26 | 189.57 | 186.60 | 187.83 | -0.87% | 142,683 |
| Oct 29, 2026 | 188.71 | 189.60 | 187.75 | 189.47 | +0.59% | 65,481 |
| Oct 28, 2026 | 188.01 | 188.57 | 187.38 | 188.36 | +0.13% | 66,930 |
| Oct 27, 2026 | 188.93 | 188.93 | 187.46 | 188.12 | -0.20% | 99,826 |
| Oct 26, 2026 | 188.05 | 189.23 | 188.05 | 188.49 | +0.53% | 70,218 |
| Oct 23, 2026 | 187.69 | 188.03 | 186.44 | 187.50 | -0.68% | 43,666 |
| Oct 22, 2026 | 188.23 | 189.21 | 186.19 | 188.78 | +1.08% | 54,234 |
| Oct 21, 2026 | 186.99 | 187.00 | 186.10 | 186.77 | +0.13% | 81,937 |
| Oct 20, 2026 | 184.35 | 186.53 | 184.35 | 186.53 | +1.41% | 66,479 |
| Oct 19, 2026 | 184.74 | 184.74 | 183.80 | 183.94 | -0.20% | 57,365 |
| Oct 16, 2026 | 186.06 | 186.31 | 183.77 | 184.30 | -0.43% | 56,721 |
| Oct 15, 2026 | 183.36 | 185.09 | 183.36 | 185.09 | +1.24% | 74,599 |
| Oct 14, 2026 | 183.16 | 183.16 | 181.65 | 182.82 | -0.52% | 79,648 |
| Oct 13, 2026 | 183.91 | 184.37 | 182.94 | 183.78 | +0.26% | 47,136 |
| Oct 12, 2026 | 183.33 | 183.59 | 183.09 | 183.30 | +0.20% | 52,728 |
| Oct 9, 2026 | 183.32 | 183.35 | 182.59 | 182.93 | +0.16% | 98,927 |
| Oct 8, 2026 | 180.87 | 182.97 | 180.69 | 182.64 | +0.95% | 104,110 |
| Oct 7, 2026 | 180.99 | 182.57 | 180.39 | 180.91 | -0.39% | 84,910 |
| Oct 6, 2026 | 181.96 | 182.37 | 181.38 | 181.62 | -0.12% | 73,964 |
| Oct 5, 2026 | 181.19 | 182.39 | 180.18 | 181.83 | +0.57% | 71,073 |
| Oct 2, 2026 | 181.25 | 181.57 | 180.14 | 180.81 | +0.18% | 75,629 |
| Oct 1, 2026 | 179.14 | 180.57 | 178.20 | 180.48 | +1.10% | 85,872 |
| Sep 30, 2026 | 180.02 | 180.20 | 178.51 | 178.51 | -0.40% | 52,244 |
| Sep 29, 2026 | 179.84 | 179.84 | 178.56 | 179.23 | -0.46% | 52,022 |
| Sep 28, 2026 | 180.68 | 180.68 | 179.68 | 180.06 | -0.65% | 64,838 |
| Sep 25, 2026 | 180.50 | 181.42 | 179.90 | 181.24 | +0.54% | 61,285 |
| Sep 24, 2026 | 180.51 | 180.90 | 179.85 | 180.27 | -0.39% | 77,062 |
| Sep 23, 2026 | 181.91 | 182.34 | 180.59 | 180.98 | -0.97% | 66,282 |
| Sep 22, 2026 | 183.22 | 183.79 | 182.41 | 182.76 | -0.25% | 65,932 |
| Sep 21, 2026 | 183.88 | 184.41 | 183.04 | 183.22 | -0.06% | 60,953 |
| Sep 18, 2026 | 183.86 | 183.86 | 182.65 | 183.34 | -0.51% | 65,303 |
| Sep 17, 2026 | 184.91 | 184.97 | 184.11 | 184.28 | +0.60% | 36,493 |
| Sep 16, 2026 | 185.03 | 185.10 | 181.73 | 183.18 | -0.87% | 33,504 |
| Sep 15, 2026 | 184.84 | 185.22 | 184.18 | 184.79 | -0.17% | 48,748 |
| Sep 14, 2026 | 185.08 | 185.68 | 184.54 | 185.10 | -0.28% | 57,997 |
| Sep 11, 2026 | 184.94 | 186.01 | 184.63 | 185.62 | +0.81% | 61,475 |
| Sep 10, 2026 | 184.31 | 184.50 | 183.44 | 184.12 | -0.40% | 43,578 |
| Sep 9, 2026 | 185.62 | 185.62 | 184.67 | 184.85 | -0.50% | 38,042 |
| Sep 8, 2026 | 187.44 | 187.45 | 185.67 | 185.78 | -0.96% | 39,542 |
| Sep 4, 2026 | 187.13 | 188.01 | 186.66 | 187.57 | -0.24% | 119,642 |
| Sep 3, 2026 | 187.50 | 188.08 | 186.94 | 188.02 | +0.62% | 64,179 |
| Sep 2, 2026 | 185.27 | 187.19 | 185.27 | 186.87 | +0.74% | 71,712 |
| Aug 31, 2026 | 186.35 | 186.35 | 184.83 | 185.50 | -0.10% | 36,813 |
| Aug 28, 2026 | 186.88 | 187.34 | 185.55 | 185.68 | -0.54% | 41,472 |
| Aug 27, 2026 | 186.48 | 186.88 | 185.67 | 186.68 | -0.03% | 48,739 |
| Aug 26, 2026 | 186.45 | 187.16 | 186.19 | 186.74 | -0.03% | 29,796 |
| Aug 25, 2026 | 187.01 | 187.08 | 185.84 | 186.79 | +0.01% | 38,670 |
| Aug 24, 2026 | 186.86 | 187.10 | 186.00 | 186.77 | +0.00% | 43,025 |
| Aug 21, 2026 | 186.28 | 187.14 | 186.17 | 186.77 | +0.93% | 51,529 |
| Aug 20, 2026 | 186.08 | 186.62 | 185.00 | 185.05 | -0.72% | 45,826 |
| Aug 19, 2026 | 187.82 | 188.07 | 186.00 | 186.39 | +0.16% | 41,891 |
| Aug 18, 2026 | 186.95 | 187.31 | 186.04 | 186.09 | -0.46% | 40,441 |
| Aug 17, 2026 | 187.50 | 187.58 | 186.75 | 186.96 | -0.28% | 44,034 |
| Aug 14, 2026 | 187.09 | 187.72 | 187.00 | 187.48 | +0.41% | 53,637 |
| Aug 13, 2026 | 186.38 | 187.47 | 185.64 | 186.71 | +0.33% | 68,786 |
| Aug 12, 2026 | 186.22 | 186.42 | 185.22 | 186.10 | +0.44% | 46,866 |
| Aug 11, 2026 | 186.00 | 186.14 | 185.02 | 185.28 | -0.07% | 46,473 |
| Aug 10, 2026 | 185.24 | 186.02 | 184.95 | 185.41 | +0.35% | 71,325 |
| Aug 7, 2026 | 184.56 | 185.06 | 183.65 | 184.76 | +0.69% | 48,630 |
| Aug 6, 2026 | 184.93 | 185.17 | 183.41 | 183.49 | -0.79% | 49,441 |
| Aug 5, 2026 | 186.79 | 186.93 | 184.95 | 184.95 | -0.71% | 36,303 |
| Aug 4, 2026 | 183.95 | 186.45 | 183.40 | 186.28 | +1.27% | 55,294 |
| Aug 3, 2026 | 182.68 | 183.94 | 182.59 | 183.94 | +1.10% | 57,142 |
| Jul 31, 2026 | 182.12 | 182.54 | 180.20 | 181.94 | -0.01% | 51,471 |
| Jul 30, 2026 | 182.05 | 182.17 | 180.09 | 181.96 | +0.24% | 52,390 |
| Jul 29, 2026 | 183.03 | 183.27 | 181.25 | 181.53 | -0.75% | 51,328 |
| Jul 28, 2026 | 181.55 | 182.99 | 181.55 | 182.90 | +0.72% | 66,610 |
| Jul 27, 2026 | 181.65 | 182.32 | 180.75 | 181.59 | +0.60% | 30,303 |
| Jul 24, 2026 | 179.88 | 181.57 | 179.88 | 180.50 | +0.36% | 27,705 |
| Jul 23, 2026 | 180.34 | 180.38 | 179.00 | 179.85 | -0.73% | 31,863 |
| Jul 22, 2026 | 181.50 | 182.43 | 181.00 | 181.18 | -0.21% | 61,014 |
| Jul 21, 2026 | 180.24 | 181.64 | 180.09 | 181.57 | +1.23% | 38,367 |
| Jul 20, 2026 | 180.79 | 180.79 | 179.36 | 179.37 | -0.62% | 49,473 |
| Jul 17, 2026 | 180.08 | 181.65 | 179.66 | 180.48 | -0.42% | 64,875 |
| Jul 16, 2026 | 179.83 | 181.27 | 179.69 | 181.24 | +0.94% | 31,884 |
| Jul 15, 2026 | 179.75 | 180.01 | 178.80 | 179.56 | +0.07% | 44,931 |
| Jul 14, 2026 | 180.12 | 180.32 | 178.90 | 179.43 | -0.27% | 31,891 |
| Jul 13, 2026 | 179.28 | 180.38 | 179.28 | 179.91 | +0.17% | 68,864 |
| Jul 10, 2026 | 180.00 | 180.00 | 178.31 | 179.61 | +0.58% | 52,104 |
| Jul 9, 2026 | 177.96 | 179.21 | 177.62 | 178.57 | +0.88% | 670,675 |
| Jul 8, 2026 | 177.53 | 177.65 | 176.10 | 177.01 | -0.76% | 23,390 |
| Jul 7, 2026 | 178.23 | 178.91 | 177.83 | 178.36 | +0.12% | 29,852 |
| Jul 6, 2026 | 177.65 | 178.47 | 177.65 | 178.15 | +0.28% | 29,687 |
| Jul 2, 2026 | 178.30 | 178.97 | 176.37 | 177.65 | +0.05% | 30,123 |
| Jul 1, 2026 | 176.60 | 178.53 | 176.60 | 177.57 | +0.34% | 15,912 |
| Jun 30, 2026 | 177.20 | 177.73 | 176.86 | 176.97 | -0.40% | 28,057 |
| Jun 29, 2026 | 177.66 | 177.68 | 176.66 | 177.68 | +0.27% | 26,432 |
| Jun 26, 2026 | 175.50 | 177.53 | 175.50 | 177.20 | +0.54% | 32,127 |
| Jun 25, 2026 | 176.28 | 177.50 | 175.96 | 176.25 | +0.45% | 31,899 |
| Jun 24, 2026 | 174.32 | 176.53 | 174.25 | 175.46 | +0.02% | 65,255 |
| Jun 23, 2026 | 174.20 | 175.84 | 174.00 | 175.42 | -0.10% | 27,457 |
| Jun 22, 2026 | 174.83 | 175.91 | 174.80 | 175.59 | +0.60% | 55,364 |
| Jun 18, 2026 | 175.71 | 175.71 | 174.25 | 174.53 | +0.29% | 13,349 |
| Jun 17, 2026 | 176.51 | 176.97 | 173.63 | 174.02 | -1.12% | 18,726 |
| Jun 16, 2026 | 177.00 | 177.38 | 176.00 | 176.00 | +0.02% | 18,056 |
| Jun 15, 2026 | 178.19 | 178.19 | 175.97 | 175.97 | -0.47% | 29,878 |
| Jun 12, 2026 | 175.65 | 177.52 | 175.65 | 176.79 | +0.90% | 18,204 |
| Jun 11, 2026 | 173.72 | 175.68 | 173.13 | 175.22 | +1.57% | 16,310 |
| Jun 10, 2026 | 173.00 | 174.82 | 172.51 | 172.51 | -0.79% | 23,095 |
| Jun 9, 2026 | 173.36 | 174.70 | 171.45 | 173.88 | +0.75% | 16,206 |
| Jun 8, 2026 | 172.72 | 173.76 | 172.41 | 172.58 | +0.59% | 15,566 |
| Jun 5, 2026 | 173.56 | 174.15 | 171.57 | 171.57 | -1.61% | 18,804 |
| Jun 4, 2026 | 172.44 | 174.43 | 172.44 | 174.37 | +1.15% | 18,972 |
| Jun 3, 2026 | 172.37 | 172.57 | 171.83 | 172.39 | -0.44% | 22,392 |
| Jun 2, 2026 | 171.90 | 173.19 | 171.68 | 173.16 | +0.77% | 25,761 |
| Jun 1, 2026 | 171.17 | 172.19 | 170.99 | 171.83 | +0.10% | 19,927 |
| May 29, 2026 | 172.05 | 172.05 | 171.44 | 171.65 | -0.06% | 17,187 |
| May 28, 2026 | 171.44 | 172.08 | 171.14 | 171.75 | +0.18% | 57,378 |
| May 27, 2026 | 171.95 | 172.57 | 170.84 | 171.44 | -0.30% | 18,607 |
| May 26, 2026 | 171.40 | 172.33 | 171.40 | 171.95 | +0.76% | 19,534 |
| May 22, 2026 | 170.35 | 171.09 | 170.15 | 170.65 | +0.73% | 13,842 |
| May 21, 2026 | 168.51 | 169.63 | 167.53 | 169.41 | +0.16% | 14,705 |
| May 20, 2026 | 167.60 | 169.15 | 167.10 | 169.15 | +1.26% | 16,856 |
| May 19, 2026 | 167.54 | 168.08 | 166.49 | 167.05 | -0.58% | 10,802 |
| May 18, 2026 | 167.05 | 168.68 | 167.05 | 168.02 | +0.71% | 22,818 |
| May 15, 2026 | 167.70 | 167.77 | 166.70 | 166.84 | -0.98% | 10,375 |
| May 14, 2026 | 168.70 | 169.30 | 168.22 | 168.49 | +0.45% | 11,959 |
| May 13, 2026 | 168.22 | 168.27 | 166.99 | 167.74 | -0.60% | 24,556 |
| May 12, 2026 | 168.49 | 168.75 | 166.92 | 168.75 | -0.14% | 16,384 |
| May 11, 2026 | 169.69 | 170.82 | 168.44 | 168.99 | -0.22% | 21,398 |
| May 8, 2026 | 168.90 | 169.86 | 168.57 | 169.36 | +0.66% | 10,739 |
| May 7, 2026 | 169.30 | 169.43 | 168.25 | 168.25 | -0.85% | 10,007 |
| May 6, 2026 | 169.84 | 170.29 | 169.18 | 169.70 | +0.18% | 15,203 |
| May 5, 2026 | 168.24 | 169.43 | 167.94 | 169.40 | +1.26% | 13,493 |
| May 4, 2026 | 167.67 | 168.50 | 166.57 | 167.29 | -0.52% | 36,594 |
| May 1, 2026 | 169.04 | 169.04 | 167.89 | 168.17 | -0.17% | 29,036 |
| Apr 30, 2026 | 166.17 | 168.52 | 166.17 | 168.46 | +1.57% | 18,045 |
| Apr 29, 2026 | 166.49 | 166.49 | 165.44 | 165.85 | -0.37% | 13,840 |
| Apr 28, 2026 | 167.04 | 167.62 | 166.07 | 166.47 | -0.21% | 21,721 |
| Apr 27, 2026 | 166.67 | 167.59 | 166.65 | 166.83 | +0.25% | 21,550 |
| Apr 24, 2026 | 166.52 | 166.66 | 165.70 | 166.42 | +0.17% | 15,491 |
| Apr 23, 2026 | 175.52 | 175.52 | 165.33 | 166.14 | -0.16% | 20,691 |
| Apr 22, 2026 | 167.14 | 167.31 | 165.91 | 166.40 | +0.24% | 15,441 |
| Apr 21, 2026 | 167.14 | 167.63 | 165.72 | 166.00 | -0.17% | 17,182 |
| Apr 20, 2026 | 165.79 | 167.16 | 165.79 | 166.29 | +0.15% | 14,437 |
| Apr 17, 2026 | 164.49 | 166.95 | 164.44 | 166.03 | +1.45% | 13,438 |
| Apr 16, 2026 | 163.44 | 164.30 | 163.23 | 163.66 | +0.40% | 16,573 |
| Apr 15, 2026 | 163.77 | 163.77 | 162.71 | 163.00 | -0.45% | 18,365 |
| Apr 14, 2026 | 163.41 | 164.23 | 162.86 | 163.74 | +0.70% | 22,867 |
| Apr 13, 2026 | 161.12 | 162.72 | 160.24 | 162.60 | +0.43% | 19,810 |
| Apr 10, 2026 | 163.23 | 163.23 | 161.27 | 161.90 | -0.60% | 27,338 |
| Apr 9, 2026 | 161.28 | 163.00 | 161.01 | 162.87 | +0.55% | 7,785 |
| Apr 8, 2026 | 161.10 | 162.00 | 161.00 | 161.98 | +2.66% | 19,014 |
| Apr 7, 2026 | 157.33 | 157.79 | 156.51 | 157.79 | -0.04% | 22,479 |
| Apr 6, 2026 | 156.59 | 157.86 | 156.12 | 157.85 | +0.61% | 16,884 |
| Apr 2, 2026 | 154.11 | 156.89 | 154.11 | 156.89 | +0.34% | 19,521 |
| Apr 1, 2026 | 155.95 | 157.62 | 155.80 | 156.35 | +0.82% | 12,212 |
| Mar 31, 2026 | 153.24 | 155.16 | 152.78 | 155.07 | +1.80% | 11,760 |
| Mar 30, 2026 | 153.75 | 154.20 | 151.43 | 152.34 | -0.33% | 24,303 |
| Mar 27, 2026 | 154.00 | 154.00 | 152.15 | 152.84 | -0.83% | 28,022 |
| Mar 26, 2026 | 154.64 | 156.08 | 154.12 | 154.12 | -1.09% | 14,515 |
| Mar 25, 2026 | 156.67 | 156.77 | 155.30 | 155.82 | +0.70% | 10,878 |
| Mar 24, 2026 | 153.09 | 155.98 | 153.09 | 154.73 | -0.17% | 12,198 |
| Mar 23, 2026 | 154.42 | 156.33 | 154.10 | 155.00 | +1.77% | 11,342 |
| Mar 20, 2026 | 153.47 | 153.47 | 151.40 | 152.31 | -1.34% | 17,815 |
| Mar 19, 2026 | 153.42 | 154.72 | 152.49 | 154.39 | +0.55% | 21,197 |
| Mar 18, 2026 | 154.96 | 155.38 | 153.54 | 153.54 | -1.14% | 9,536 |
| Mar 17, 2026 | 155.60 | 156.87 | 155.30 | 155.30 | +0.87% | 10,343 |
| Mar 16, 2026 | 154.73 | 155.72 | 153.96 | 153.96 | -0.09% | 9,274 |
| Mar 13, 2026 | 155.03 | 155.46 | 153.41 | 154.10 | -0.22% | 12,283 |
| Mar 12, 2026 | 155.32 | 155.32 | 154.36 | 154.44 | -1.50% | 9,642 |
| Mar 11, 2026 | 156.66 | 156.88 | 155.56 | 156.79 | -0.15% | 11,476 |
| Mar 10, 2026 | 157.34 | 159.41 | 156.57 | 157.03 | +0.13% | 17,162 |
| Mar 9, 2026 | 155.41 | 157.20 | 152.52 | 156.82 | -0.19% | 20,962 |
| Mar 6, 2026 | 157.77 | 157.77 | 156.10 | 157.12 | -1.68% | 18,167 |
| Mar 5, 2026 | 160.78 | 161.21 | 158.49 | 159.80 | -1.28% | 22,761 |
| Mar 4, 2026 | 161.50 | 162.11 | 160.56 | 161.87 | +0.58% | 10,077 |
| Mar 3, 2026 | 160.03 | 161.45 | 157.64 | 160.94 | -0.97% | 20,498 |
| Mar 2, 2026 | 160.86 | 163.38 | 160.68 | 162.51 | +0.14% | 29,572 |
| Feb 27, 2026 | 162.50 | 162.71 | 161.47 | 162.28 | -0.99% | 21,648 |
| Feb 26, 2026 | 163.58 | 164.14 | 162.60 | 163.91 | +0.33% | 20,946 |
| Feb 25, 2026 | 162.84 | 163.50 | 161.80 | 163.37 | +0.76% | 25,752 |
| Feb 24, 2026 | 160.94 | 162.38 | 160.94 | 162.15 | +0.72% | 19,369 |
| Feb 23, 2026 | 163.01 | 163.58 | 160.21 | 161.00 | -1.55% | 26,785 |
| Feb 20, 2026 | 162.19 | 163.64 | 162.00 | 163.53 | +0.63% | 19,928 |
| Feb 19, 2026 | 162.81 | 163.13 | 161.81 | 162.50 | -0.63% | 12,528 |
| Feb 18, 2026 | 162.71 | 164.16 | 162.71 | 163.54 | +0.76% | 35,485 |
| Feb 17, 2026 | 162.28 | 163.28 | 161.28 | 162.31 | -0.29% | 34,344 |
| Feb 13, 2026 | 161.34 | 163.08 | 160.74 | 162.79 | +1.22% | 37,688 |
| Feb 12, 2026 | 164.16 | 164.39 | 160.33 | 160.83 | -1.55% | 35,119 |
| Feb 11, 2026 | 163.76 | 164.29 | 162.68 | 163.36 | +0.13% | 12,212 |
| Feb 10, 2026 | 163.14 | 163.82 | 162.65 | 163.15 | -0.39% | 34,905 |
| Feb 9, 2026 | 163.68 | 164.95 | 163.00 | 163.79 | +0.03% | 24,348 |
| Feb 6, 2026 | 161.31 | 164.26 | 161.31 | 163.74 | +2.15% | 31,756 |
| Feb 5, 2026 | 159.99 | 161.57 | 159.60 | 160.29 | -0.53% | 17,607 |
| Feb 4, 2026 | 160.35 | 161.70 | 160.26 | 161.14 | +0.70% | 21,606 |
| Feb 3, 2026 | 160.01 | 161.07 | 159.00 | 160.02 | +0.09% | 36,687 |
| Feb 2, 2026 | 156.99 | 159.94 | 156.99 | 159.88 | +1.40% | 25,121 |
| Jan 30, 2026 | 157.29 | 157.84 | 156.50 | 157.67 | -0.34% | 13,520 |
| Jan 29, 2026 | 157.80 | 158.22 | 156.50 | 158.20 | +0.47% | 14,241 |
| Jan 28, 2026 | 157.78 | 157.98 | 156.79 | 157.46 | -0.20% | 13,867 |
| Jan 27, 2026 | 157.21 | 157.77 | 156.70 | 157.77 | +0.46% | 14,521 |
| Jan 26, 2026 | 156.77 | 157.40 | 156.49 | 157.04 | +0.37% | 21,015 |
| Jan 23, 2026 | 157.80 | 157.80 | 155.94 | 156.46 | -1.11% | 31,265 |
| Jan 22, 2026 | 158.61 | 159.07 | 157.90 | 158.22 | +0.29% | 34,003 |
| Jan 21, 2026 | 155.35 | 158.18 | 155.35 | 157.76 | +2.08% | 15,541 |
| Jan 20, 2026 | 154.67 | 155.67 | 154.01 | 154.54 | -1.17% | 27,423 |
| Jan 16, 2026 | 157.28 | 157.28 | 156.25 | 156.37 | -0.62% | 25,531 |
| Jan 15, 2026 | 156.63 | 157.60 | 156.48 | 157.35 | +0.73% | 15,370 |
| Jan 14, 2026 | 155.50 | 156.21 | 155.31 | 156.21 | +0.26% | 19,833 |
| Jan 13, 2026 | 156.27 | 156.27 | 155.43 | 155.80 | -0.30% | 18,022 |
| Jan 12, 2026 | 155.28 | 156.27 | 154.75 | 156.27 | +0.27% | 28,724 |
| Jan 9, 2026 | 156.13 | 156.21 | 155.01 | 155.85 | +0.17% | 24,139 |
| Jan 8, 2026 | 154.31 | 155.78 | 154.12 | 155.58 | +0.71% | 12,646 |
| Jan 7, 2026 | 155.32 | 156.15 | 154.04 | 154.48 | -0.50% | 26,661 |
| Jan 6, 2026 | 153.44 | 155.29 | 153.44 | 155.26 | +0.94% | 12,572 |
| Jan 5, 2026 | 152.30 | 154.15 | 152.24 | 153.81 | +1.33% | 61,483 |
| Jan 2, 2026 | 151.38 | 151.88 | 150.39 | 151.79 | +0.71% | 143,247 |
| Dec 31, 2025 | 151.80 | 151.80 | 150.72 | 150.72 | -0.93% | 16,063 |
| Dec 30, 2025 | 152.74 | 152.74 | 152.11 | 152.14 | -0.30% | 16,625 |
| Dec 29, 2025 | 152.81 | 152.97 | 152.31 | 152.60 | -0.46% | 19,385 |
| Dec 26, 2025 | 153.28 | 153.33 | 152.70 | 153.31 | +0.11% | 10,547 |
| Dec 24, 2025 | 152.80 | 153.38 | 152.57 | 153.15 | +0.21% | 5,621 |
| Dec 23, 2025 | 152.92 | 153.06 | 152.54 | 152.83 | -0.61% | 11,043 |
| Dec 22, 2025 | 153.26 | 154.14 | 153.26 | 153.77 | +0.60% | 11,689 |
| Dec 19, 2025 | 152.19 | 152.97 | 152.16 | 152.86 | +0.55% | 7,494 |
| Dec 18, 2025 | 152.57 | 152.94 | 151.80 | 152.02 | +0.30% | 50,949 |
| Dec 17, 2025 | 151.96 | 153.08 | 151.24 | 151.57 | -0.13% | 8,273 |
| Dec 16, 2025 | 152.68 | 152.77 | 151.01 | 151.77 | -0.77% | 9,179 |
| Dec 15, 2025 | 153.12 | 153.50 | 152.44 | 152.95 | +0.15% | 21,117 |
| Dec 12, 2025 | 153.91 | 153.91 | 152.36 | 152.72 | -0.82% | 8,717 |
| Dec 11, 2025 | 153.20 | 154.04 | 152.85 | 153.98 | +0.80% | 12,791 |
| Dec 10, 2025 | 150.06 | 152.95 | 150.06 | 152.76 | +1.83% | 10,750 |
| Dec 9, 2025 | 149.16 | 150.47 | 149.16 | 150.01 | +0.26% | 8,082 |
| Dec 8, 2025 | 150.42 | 150.42 | 149.27 | 149.62 | -0.29% | 6,667 |
| Dec 5, 2025 | 149.91 | 150.59 | 149.76 | 150.05 | +0.17% | 7,664 |
| Dec 4, 2025 | 149.41 | 149.92 | 148.93 | 149.79 | +0.00% | 5,861 |
| Dec 3, 2025 | 148.13 | 149.79 | 148.13 | 149.79 | +1.04% | 10,732 |
| Dec 2, 2025 | 148.41 | 148.41 | 147.78 | 148.25 | +0.07% | 7,503 |
| Dec 1, 2025 | 147.57 | 148.96 | 147.57 | 148.15 | -0.36% | 11,592 |
| Nov 28, 2025 | 148.45 | 148.89 | 148.33 | 148.69 | +0.18% | 8,109 |
| Nov 26, 2025 | 147.63 | 149.21 | 147.53 | 148.42 | +0.70% | 11,805 |
| Nov 25, 2025 | 145.14 | 147.54 | 145.14 | 147.39 | +1.74% | 7,898 |
| Nov 24, 2025 | 144.11 | 145.00 | 143.50 | 144.87 | +0.97% | 6,436 |
| Nov 21, 2025 | 141.18 | 144.34 | 141.18 | 143.48 | +2.34% | 4,655 |
| Nov 20, 2025 | 144.24 | 144.31 | 140.20 | 140.20 | -1.50% | 8,402 |
| Nov 19, 2025 | 143.07 | 143.07 | 141.86 | 142.33 | -0.11% | 4,241 |
| Nov 18, 2025 | 141.79 | 143.16 | 141.72 | 142.49 | +0.32% | 5,391 |
| Nov 17, 2025 | 144.77 | 144.77 | 141.87 | 142.03 | -1.72% | 11,108 |
| Nov 14, 2025 | 143.98 | 145.07 | 143.85 | 144.52 | -0.44% | 7,345 |
| Nov 13, 2025 | 146.62 | 147.10 | 144.79 | 145.15 | -1.31% | 9,632 |
| Nov 12, 2025 | 146.65 | 147.47 | 146.65 | 147.07 | +0.63% | 32,961 |
Daily open, high, low, close and volume for Vanguard U.S. Multifactor ETF (VFMF). Showing 250 trading days. Unadjusted prices.