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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 27, 2025	133.82	134.37	133.23	133.85	34,906	+0.68(+0.51%)
Jun 26, 2025	132.31	133.20	132.30	133.17	8,495	+1.50(+1.14%)
Jun 25, 2025	132.15	132.23	131.67	131.67	3,355	-1.06(-0.79%)
Jun 24, 2025	132.11	132.93	132.11	132.72	10,965	+1.06(+0.81%)
Jun 23, 2025	129.86	131.66	129.41	131.66	5,670	+1.83(+1.41%)
Jun 20, 2025	130.12	130.12	129.40	129.83	4,746	-0.31(-0.24%)
Jun 18, 2025	130.93	130.93	130.14	130.14	5,263	+0.32(+0.24%)
Jun 17, 2025	130.33	130.83	129.82	129.82	2,921	-1.15(-0.88%)
Jun 16, 2025	130.66	131.66	130.66	130.98	13,615	+1.35(+1.04%)
Jun 13, 2025	130.76	131.11	129.49	129.63	6,963	-2.17(-1.65%)
Jun 12, 2025	131.36	131.80	131.17	131.80	3,516	+0.09(+0.07%)
Jun 11, 2025	132.44	132.55	131.65	131.70	5,024	-0.34(-0.25%)
Jun 10, 2025	132.09	132.41	132.04	132.04	2,937	+0.13(+0.10%)
Jun 09, 2025	132.56	132.56	131.52	131.91	6,607	-0.23(-0.17%)
Jun 06, 2025	131.61	132.14	131.34	132.14	9,005	+1.73(+1.32%)
Jun 05, 2025	130.46	131.08	130.35	130.41	6,127	-0.21(-0.16%)
Jun 04, 2025	131.62	131.62	130.62	130.62	16,047	-0.61(-0.47%)
Jun 03, 2025	130.09	131.35	130.09	131.23	5,782	+1.09(+0.83%)
Jun 02, 2025	130.00	130.29	129.46	130.15	22,571	-0.21(-0.16%)
May 30, 2025	129.70	130.36	129.58	130.36	2,536	+0.17(+0.13%)
May 29, 2025	130.55	130.55	129.66	130.19	3,410	+0.29(+0.22%)
May 28, 2025	131.18	131.18	129.90	129.90	5,998	-1.16(-0.89%)
May 27, 2025	130.17	131.07	129.47	131.06	7,058	+2.41(+1.87%)
May 23, 2025	127.65	129.09	127.65	128.65	6,094	-0.43(-0.33%)
May 22, 2025	129.36	129.63	128.73	129.08	3,512	-0.49(-0.38%)
May 21, 2025	130.99	131.18	129.52	129.57	2,603	-2.44(-1.85%)
May 20, 2025	132.09	132.36	131.84	132.01	3,648	-0.17(-0.13%)
May 19, 2025	131.40	132.23	131.40	132.18	7,158	-0.06(-0.05%)
May 16, 2025	131.16	132.24	130.91	132.24	6,312	+1.29(+0.98%)
May 15, 2025	130.11	130.95	129.98	130.95	5,352	+0.49(+0.38%)
May 14, 2025	130.88	130.88	130.20	130.46	4,325	-0.45(-0.34%)
May 13, 2025	130.70	131.50	130.39	130.91	6,162	+0.66(+0.51%)
May 12, 2025	130.30	130.76	129.72	130.25	14,442	+3.33(+2.63%)
May 09, 2025	127.39	127.39	126.81	126.92	6,398	-0.31(-0.25%)
May 08, 2025	126.64	128.25	126.41	127.23	11,645	+1.11(+0.88%)
May 07, 2025	126.17	126.51	125.23	126.12	13,751	+0.57(+0.46%)
May 06, 2025	125.25	126.14	125.19	125.55	18,332	-0.77(-0.61%)
May 05, 2025	125.69	127.18	125.69	126.32	13,763	-0.37(-0.29%)
May 02, 2025	125.40	126.90	125.40	126.69	6,132	+2.60(+2.10%)
May 01, 2025	123.73	124.79	123.55	124.09	10,647	+0.51(+0.41%)
Apr 30, 2025	122.18	123.58	120.89	123.58	96,168	-0.12(-0.10%)
Apr 29, 2025	122.56	123.87	122.23	123.70	10,436	+0.73(+0.59%)
Apr 28, 2025	122.59	123.27	121.81	122.97	5,981	+0.50(+0.41%)
Apr 25, 2025	122.11	122.47	121.76	122.47	6,551	-0.18(-0.15%)
Apr 24, 2025	120.37	122.76	120.37	122.65	6,700	+2.05(+1.70%)
Apr 23, 2025	121.65	122.77	120.03	120.60	9,341	+1.66(+1.39%)
Apr 22, 2025	117.04	118.94	117.04	118.94	8,803	+3.05(+2.63%)
Apr 21, 2025	117.48	117.48	114.73	115.89	12,564	-2.18(-1.85%)
Apr 17, 2025	117.85	119.17	117.84	118.07	9,825	+0.59(+0.50%)
Apr 16, 2025	118.15	119.01	116.38	117.48	25,137	-1.31(-1.10%)
Apr 15, 2025	118.63	119.85	118.63	118.79	11,953	+0.32(+0.27%)
Apr 14, 2025	119.19	119.26	117.20	118.47	26,979	+0.97(+0.83%)
Apr 11, 2025	115.84	117.50	114.50	117.50	18,398	+1.58(+1.36%)
Apr 10, 2025	118.28	118.28	113.54	115.92	12,113	-4.72(-3.92%)
Apr 09, 2025	110.97	120.94	110.48	120.64	60,652	+9.35(+8.40%)
Apr 08, 2025	117.46	117.53	110.56	111.30	93,968	-2.05(-1.81%)
Apr 07, 2025	110.54	116.44	109.46	113.34	27,681	-0.51(-0.45%)
Apr 04, 2025	116.75	116.75	112.80	113.85	49,085	-6.48(-5.38%)
Apr 03, 2025	123.00	123.00	120.33	120.33	27,493	-8.07(-6.29%)
Apr 02, 2025	125.53	128.41	125.53	128.40	6,526	+1.64(+1.29%)