Vanguard U.S. Multifactor ETF (NY: VFMF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	125.15	125.70	123.91	124.65	27,467	-0.55(-0.44%)
Mar 10, 2025	126.33	127.14	124.28	125.20	15,624	-3.09(-2.41%)
Mar 07, 2025	127.35	128.48	125.88	128.29	18,055	+0.62(+0.48%)
Mar 06, 2025	128.68	128.88	127.28	127.67	13,856	-1.77(-1.37%)
Mar 05, 2025	128.78	129.63	127.49	129.44	8,881	+0.92(+0.72%)
Mar 04, 2025	130.49	130.49	127.65	128.52	21,263	-2.82(-2.15%)
Mar 03, 2025	133.90	134.28	130.74	131.34	24,027	-2.16(-1.62%)
Feb 28, 2025	132.07	133.50	131.66	133.50	6,032	+1.60(+1.21%)
Feb 27, 2025	133.38	133.49	131.90	131.90	18,368	-1.04(-0.78%)
Feb 26, 2025	133.50	134.09	132.57	132.94	10,436	+0.06(+0.04%)
Feb 25, 2025	133.51	133.51	132.00	132.88	8,708	+0.12(+0.09%)
Feb 24, 2025	133.46	133.77	132.47	132.77	40,712	-0.31(-0.24%)
Feb 21, 2025	136.06	136.06	132.96	133.08	21,165	-2.80(-2.06%)
Feb 20, 2025	136.53	136.53	135.15	135.88	9,845	-1.40(-1.02%)
Feb 19, 2025	136.81	137.37	136.52	137.28	12,407	+0.05(+0.04%)
Feb 18, 2025	137.24	137.25	136.58	137.23	11,470	+0.40(+0.29%)
Feb 14, 2025	137.03	137.42	136.79	136.83	19,445	+0.15(+0.11%)
Feb 13, 2025	135.93	136.71	135.45	136.68	8,695	+1.31(+0.97%)
Feb 12, 2025	135.29	135.59	134.97	135.37	13,205	-1.12(-0.82%)
Feb 11, 2025	135.98	136.54	135.70	136.49	61,371	+0.15(+0.11%)
Feb 10, 2025	136.97	136.97	135.84	136.34	22,758	+0.03(+0.02%)
Feb 07, 2025	137.29	137.34	136.18	136.31	8,746	-0.87(-0.64%)
Feb 06, 2025	137.87	137.87	136.63	137.18	11,931	-0.12(-0.08%)
Feb 05, 2025	136.41	137.30	136.18	137.30	19,313	+1.11(+0.81%)
Feb 04, 2025	135.37	136.24	135.26	136.19	8,343	+1.00(+0.74%)
Feb 03, 2025	133.86	135.70	133.60	135.19	14,198	-1.15(-0.84%)
Jan 31, 2025	137.89	137.89	136.01	136.34	17,357	-1.56(-1.13%)
Jan 30, 2025	137.29	138.34	137.29	137.90	21,504	+1.29(+0.94%)
Jan 29, 2025	136.37	137.37	136.20	136.61	8,177	+0.18(+0.13%)
Jan 28, 2025	136.34	136.75	136.00	136.43	8,764	-0.04(-0.03%)
Jan 27, 2025	135.00	136.47	135.00	136.47	13,246	+0.19(+0.14%)
Jan 24, 2025	136.24	136.54	135.97	136.28	11,417	+0.15(+0.11%)
Jan 23, 2025	135.76	136.30	135.60	136.13	13,215	+0.32(+0.23%)
Jan 22, 2025	136.40	136.40	135.65	135.81	11,198	-0.65(-0.47%)
Jan 21, 2025	135.79	136.50	135.79	136.46	26,680	+1.67(+1.24%)
Jan 17, 2025	134.44	135.12	134.44	134.79	13,302	+0.72(+0.54%)
Jan 16, 2025	133.84	134.26	133.28	134.07	25,239	+0.34(+0.26%)
Jan 15, 2025	134.02	134.15	133.07	133.72	18,379	+2.26(+1.72%)
Jan 14, 2025	130.62	131.61	130.28	131.47	11,652	+1.61(+1.24%)
Jan 13, 2025	128.56	129.86	128.26	129.86	15,298	+0.81(+0.63%)
Jan 10, 2025	130.64	130.64	128.63	129.05	9,196	-2.18(-1.66%)
Jan 08, 2025	130.85	131.34	130.27	131.23	16,790	+0.34(+0.26%)
Jan 07, 2025	132.48	132.48	130.71	130.89	25,635	-0.78(-0.59%)
Jan 06, 2025	132.43	132.93	131.65	131.67	11,746	-0.01(-0.01%)
Jan 03, 2025	131.19	131.69	130.18	131.68	7,015	+1.27(+0.98%)