Vanguard US Multifactor Admiral VFMFX
56.84 USD -0.05 (-0.09%)
Regular-session close
Day range unavailable
43.72 52-week range 57.86
- YTD
- +22.66%
- 1 year
- +25.72%
VFMFX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 56.89 | 56.89 | 56.89 | 56.89 | -0.37 | -0.65% |
| Nov 11, 2026 | 57.26 | 57.26 | 57.26 | 57.26 | +0.72 | +1.27% |
| Nov 10, 2026 | 56.54 | 56.54 | 56.54 | 56.54 | 0.00 | 0.00% |
| Nov 9, 2026 | 56.54 | 56.54 | 56.54 | 56.54 | +1.36 | +2.46% |
| Nov 6, 2026 | 55.18 | 55.18 | 55.18 | 55.18 | -0.09 | -0.16% |
| Nov 5, 2026 | 55.27 | 55.27 | 55.27 | 55.27 | -2.23 | -3.88% |
| Nov 4, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | +0.61 | +1.07% |
| Nov 3, 2026 | 56.89 | 56.89 | 56.89 | 56.89 | -0.29 | -0.51% |
| Nov 2, 2026 | 57.18 | 57.18 | 57.18 | 57.18 | -0.09 | -0.16% |
| Oct 30, 2026 | 57.27 | 57.27 | 57.27 | 57.27 | -0.59 | -1.02% |
| Oct 29, 2026 | 57.86 | 57.86 | 57.86 | 57.86 | +0.34 | +0.59% |
| Oct 28, 2026 | 57.52 | 57.52 | 57.52 | 57.52 | +0.02 | +0.03% |
| Oct 27, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | -0.01 | -0.02% |
| Oct 26, 2026 | 57.51 | 57.51 | 57.51 | 57.51 | +0.30 | +0.52% |
| Oct 23, 2026 | 57.21 | 57.21 | 57.21 | 57.21 | -0.27 | -0.47% |
| Oct 22, 2026 | 57.48 | 57.48 | 57.48 | 57.48 | +0.47 | +0.82% |
| Oct 21, 2026 | 57.01 | 57.01 | 57.01 | 57.01 | +0.12 | +0.21% |
| Oct 20, 2026 | 56.89 | 56.89 | 56.89 | 56.89 | +0.77 | +1.37% |
| Oct 19, 2026 | 56.12 | 56.12 | 56.12 | 56.12 | -0.12 | -0.21% |
| Oct 16, 2026 | 56.24 | 56.24 | 56.24 | 56.24 | -0.22 | -0.39% |
| Oct 15, 2026 | 56.46 | 56.46 | 56.46 | 56.46 | +0.68 | +1.22% |
| Oct 14, 2026 | 55.78 | 55.78 | 55.78 | 55.78 | -0.26 | -0.46% |
| Oct 13, 2026 | 56.04 | 56.04 | 56.04 | 56.04 | +0.14 | +0.25% |
| Oct 12, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | +0.12 | +0.22% |
| Oct 9, 2026 | 55.78 | 55.78 | 55.78 | 55.78 | -0.02 | -0.04% |
| Oct 8, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | +0.60 | +1.09% |
| Oct 7, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | -0.26 | -0.47% |
| Oct 6, 2026 | 55.46 | 55.46 | 55.46 | 55.46 | -0.05 | -0.09% |
| Oct 5, 2026 | 55.51 | 55.51 | 55.51 | 55.51 | +0.23 | +0.42% |
| Oct 2, 2026 | 55.28 | 55.28 | 55.28 | 55.28 | +0.18 | +0.33% |
| Oct 1, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | +0.58 | +1.06% |
| Sep 30, 2026 | 54.52 | 54.52 | 54.52 | 54.52 | -0.32 | -0.58% |
| Sep 29, 2026 | 54.84 | 54.84 | 54.84 | 54.84 | -0.17 | -0.31% |
| Sep 28, 2026 | 55.01 | 55.01 | 55.01 | 55.01 | -0.33 | -0.60% |
| Sep 25, 2026 | 55.34 | 55.34 | 55.34 | 55.34 | +0.27 | +0.49% |
| Sep 24, 2026 | 55.07 | 55.07 | 55.07 | 55.07 | -0.09 | -0.16% |
| Sep 23, 2026 | 55.16 | 55.16 | 55.16 | 55.16 | -0.62 | -1.11% |
| Sep 22, 2026 | 55.78 | 55.78 | 55.78 | 55.78 | -0.16 | -0.29% |
| Sep 21, 2026 | 55.94 | 55.94 | 55.94 | 55.94 | -0.06 | -0.11% |
| Sep 18, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | -0.25 | -0.44% |
| Sep 17, 2026 | 56.25 | 56.25 | 56.25 | 56.25 | +0.27 | +0.48% |
| Sep 16, 2026 | 55.98 | 55.98 | 55.98 | 55.98 | -0.52 | -0.92% |
| Sep 15, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | -0.03 | -0.05% |
| Sep 14, 2026 | 56.53 | 56.53 | 56.53 | 56.53 | -0.13 | -0.23% |
| Sep 11, 2026 | 56.66 | 56.66 | 56.66 | 56.66 | +0.47 | +0.84% |
| Sep 10, 2026 | 56.19 | 56.19 | 56.19 | 56.19 | -0.26 | -0.46% |
| Sep 9, 2026 | 56.45 | 56.45 | 56.45 | 56.45 | -0.24 | -0.42% |
| Sep 8, 2026 | 56.69 | 56.69 | 56.69 | 56.69 | -0.63 | -1.10% |
| Sep 4, 2026 | 57.32 | 57.32 | 57.32 | 57.32 | -0.02 | -0.03% |
| Sep 3, 2026 | 57.34 | 57.34 | 57.34 | 57.34 | +0.38 | +0.67% |
| Sep 2, 2026 | 56.96 | 56.96 | 56.96 | 56.96 | +0.61 | +1.08% |
| Sep 1, 2026 | 56.35 | 56.35 | 56.35 | 56.35 | -0.29 | -0.51% |
| Aug 31, 2026 | 56.64 | 56.64 | 56.64 | 56.64 | -0.18 | -0.32% |
| Aug 28, 2026 | 56.82 | 56.82 | 56.82 | 56.82 | -0.22 | -0.39% |
| Aug 27, 2026 | 57.04 | 57.04 | 57.04 | 57.04 | -0.04 | -0.07% |
| Aug 26, 2026 | 57.08 | 57.08 | 57.08 | 57.08 | +0.09 | +0.16% |
| Aug 25, 2026 | 56.99 | 56.99 | 56.99 | 56.99 | -0.02 | -0.04% |
| Aug 24, 2026 | 57.01 | 57.01 | 57.01 | 57.01 | -0.08 | -0.14% |
| Aug 21, 2026 | 57.09 | 57.09 | 57.09 | 57.09 | +0.55 | +0.97% |
| Aug 20, 2026 | 56.54 | 56.54 | 56.54 | 56.54 | -0.35 | -0.62% |
| Aug 19, 2026 | 56.89 | 56.89 | 56.89 | 56.89 | -0.08 | -0.14% |
| Aug 18, 2026 | 56.97 | 56.97 | 56.97 | 56.97 | -0.28 | -0.49% |
| Aug 17, 2026 | 57.25 | 57.25 | 57.25 | 57.25 | -0.19 | -0.33% |
| Aug 14, 2026 | 57.44 | 57.44 | 57.44 | 57.44 | +0.18 | +0.31% |
| Aug 13, 2026 | 57.26 | 57.26 | 57.26 | 57.26 | +0.24 | +0.42% |
65 days, newest first. Daily bars as drawn on the VFMFX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.