Cboe US - Nasdaq Real Time Price
USD
Vanguard U.S. Multifactor ETF Shares (VFMF)
187.91
+0.08
(+0.04%)
As of 2:46:05 PM EST. Market Open.
Trade VFMF on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
188.93
189.58
187.87
187.95
187.95
102,852
Oct 30, 2026
189.26
189.57
186.60
187.83
187.83
142,700
Oct 29, 2026
188.71
189.60
187.75
189.47
189.47
65,500
Oct 28, 2026
188.01
188.57
187.38
188.36
188.36
66,900
Oct 27, 2026
188.93
188.93
187.46
188.12
188.12
99,800
Oct 26, 2026
188.05
189.23
188.05
188.49
188.49
70,200
Oct 23, 2026
187.69
188.02
186.43
187.50
187.50
43,700
Oct 22, 2026
188.23
189.21
186.19
188.78
188.78
54,200
Oct 21, 2026
186.99
187.00
186.10
186.77
186.77
81,900
Oct 20, 2026
184.35
186.53
184.35
186.53
186.53
66,500
Oct 19, 2026
184.74
184.74
183.80
183.94
183.94
57,400
Oct 16, 2026
186.06
186.31
183.77
184.30
184.30
56,700
Oct 15, 2026
183.36
185.09
183.36
185.09
185.09
74,600
Oct 14, 2026
183.16
183.16
181.65
182.82
182.82
79,600
Oct 13, 2026
183.91
184.37
182.94
183.78
183.78
47,100
Oct 12, 2026
183.33
183.59
183.09
183.30
183.30
52,800
Oct 9, 2026
183.32
183.35
182.59
182.93
182.93
98,900
Oct 8, 2026
180.87
182.97
180.69
182.64
182.64
103,600
Oct 7, 2026
180.99
182.57
180.39
180.91
180.91
84,900
Oct 6, 2026
181.96
182.37
181.38
181.62
181.62
74,000
Oct 5, 2026
181.19
182.40
180.18
181.83
181.83
71,100
Oct 2, 2026
181.25
181.57
180.14
180.81
180.81
75,700
Oct 1, 2026
179.14
180.57
178.20
180.48
180.48
84,000
Sep 30, 2026
180.02
180.20
178.51
178.51
178.51
51,100
Sep 29, 2026
179.84
179.84
178.56
179.23
179.23
52,000
Sep 28, 2026
180.68
180.68
179.68
180.06
180.06
64,800
Sep 25, 2026
180.50
181.42
179.90
181.24
181.24
61,300
Sep 24, 2026
180.51
180.90
179.85
180.27
180.27
77,000
Sep 23, 2026
0.605
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
181.91
182.34
180.59
180.98
180.98
66,300
Sep 22, 2026
183.22
183.79
182.40
182.76
182.15
65,900
Sep 21, 2026
183.88
184.41
183.04
183.22
182.61
59,200
Sep 18, 2026
183.86
183.86
182.65
183.34
182.73
65,300
Sep 17, 2026
184.91
184.97
184.11
184.28
183.67
36,500
Sep 16, 2026
185.03
185.10
181.73
183.18
182.57
33,500
Sep 15, 2026
184.84
185.22
184.18
184.79
184.18
48,800
Sep 14, 2026
185.08
185.68
184.54
185.10
184.49
58,000
Sep 11, 2026
184.94
186.01
184.63
185.62
185.01
61,500
Sep 10, 2026
184.31
184.50
183.43
184.12
183.51
43,600
Sep 9, 2026
185.62
185.62
184.67
184.85
184.24
36,900
Sep 8, 2026
187.44
187.45
185.67
185.78
185.17
39,500
Sep 4, 2026
187.13
188.01
186.66
187.57
186.95
119,600
Sep 3, 2026
187.50
188.08
186.94
188.02
187.40
64,200
Sep 2, 2026
185.27
187.19
185.27
186.87
186.25
71,700
Sep 1, 2026
185.16
185.74
184.07
184.74
184.13
38,600
Aug 31, 2026
186.35
186.35
184.83
185.50
184.89
36,800
Aug 28, 2026
186.88
187.34
185.55
185.68
185.07
40,800
Aug 27, 2026
186.48
186.88
185.67
186.68
186.06
48,700
Aug 26, 2026
186.45
187.16
186.18
186.74
186.12
29,900
Aug 25, 2026
187.01
187.08
185.84
186.79
186.17
38,700
Aug 24, 2026
186.86
187.10
186.00
186.77
186.15
43,000
Aug 21, 2026
186.28
187.14
186.17
186.77
186.15
51,600
Aug 20, 2026
186.08
186.62
185.00
185.05
184.44
45,700
Aug 19, 2026
187.82
188.07
186.00
186.39
185.77
41,900
Aug 18, 2026
186.95
187.32
186.04
186.09
185.47
40,200
Aug 17, 2026
187.50
187.58
186.75
186.96
186.34
44,000
Aug 14, 2026
187.09
187.73
187.00
187.48
186.86
53,400
Aug 13, 2026
186.38
187.47
185.64
186.71
186.09
68,800
Aug 12, 2026
186.22
186.42
185.22
186.10
185.48
46,800
Aug 11, 2026
186.00
186.14
185.02
185.29
184.67
47,200
Aug 10, 2026
185.24
186.02
184.95
185.41
184.80
71,300
Aug 7, 2026
184.57
185.06
183.65
184.76
184.15
48,600
Aug 6, 2026
184.93
185.17
183.41
183.49
182.88
49,400
Aug 5, 2026
186.79
186.93
184.95
184.95
184.34
36,300
Aug 4, 2026
183.95
186.45
183.40
186.28
185.66
55,300
Aug 3, 2026
182.68
183.94
182.59
183.94
183.33
57,100
Jul 31, 2026
182.12
182.54
180.20
181.94
181.34
51,500
Jul 30, 2026
182.05
182.17
180.09
181.96
181.36
52,200
Jul 29, 2026
183.03
183.27
181.25
181.53
180.93
51,300
Jul 28, 2026
181.55
182.99
181.55
182.90
182.29
66,600
Jul 27, 2026
181.65
182.32
180.75
181.59
180.99
30,300
Jul 24, 2026
179.88
181.57
179.88
180.50
179.90
27,600
Jul 23, 2026
180.34
180.38
179.00
179.85
179.25
31,900
Jul 22, 2026
181.50
182.43
181.00
181.18
180.58
61,000
Jul 21, 2026
180.24
181.64
180.09
181.57
180.97
38,400
Jul 20, 2026
180.79
180.79
179.36
179.37
178.78
49,500
Jul 17, 2026
180.08
181.65
179.66
180.48
179.88
64,900
Jul 16, 2026
179.83
181.27
179.69
181.24
180.64
31,900
Jul 15, 2026
179.75
180.01
178.80
179.56
178.97
44,900
Jul 14, 2026
180.12
180.32
178.90
179.43
178.84
31,900
Jul 13, 2026
179.28
180.38
179.28
179.91
179.31
68,800
Jul 10, 2026
180.00
180.00
178.31
179.61
179.02
52,100
Jul 9, 2026
177.96
179.21
177.62
178.57
177.98
670,700
Jul 8, 2026
177.53
177.65
176.10
177.01
176.43
23,400
Jul 7, 2026
178.23
178.91
177.83
178.36
177.77
30,000
Jul 6, 2026
177.65
178.47
177.65
178.15
177.56
29,700
Jul 2, 2026
178.30
178.98
176.37
177.65
177.06
30,100
Jul 1, 2026
176.60
178.54
176.60
177.57
176.98
15,900
Jun 30, 2026
177.20
177.73
176.86
176.97
176.38
28,000
Jun 29, 2026
177.66
177.68
176.66
177.68
177.09
26,400
Jun 26, 2026
175.50
177.53
175.50
177.20
176.61
32,100
Jun 25, 2026
176.28
177.50
175.96
176.25
175.67
31,900
Jun 24, 2026
0.682
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
174.32
176.54
174.25
175.46
174.87
65,300
Jun 23, 2026
174.20
175.84
174.00
175.42
174.16
27,500
Jun 22, 2026
174.83
175.91
174.80
175.59
174.33
55,400
Jun 18, 2026
175.71
175.71
174.25
174.54
173.28
13,300
Jun 17, 2026
176.51
176.97
173.63
174.02
172.77
18,700
Jun 16, 2026
177.00
177.38
175.99
176.00
174.73
18,100
Jun 15, 2026
178.19
178.19
175.97
175.97
174.71
29,900
Jun 12, 2026
175.65
177.52
175.65
176.79
175.52
18,200
Jun 11, 2026
173.72
175.68
173.13
175.21
173.96
16,300
Jun 10, 2026
173.00
174.82
172.51
172.51
171.27
23,100
Jun 9, 2026
173.36
174.70
171.45
173.88
172.63
16,200
Jun 8, 2026
172.72
173.76
172.40
172.58
171.34
15,600
Jun 5, 2026
173.56
174.15
171.57
171.57
170.34
18,800
Jun 4, 2026
172.44
174.43
172.44
174.37
173.12
19,000
Jun 3, 2026
172.37
172.57
171.82
172.39
171.15
22,400
Jun 2, 2026
171.90
173.19
171.68
173.16
171.92
25,800
Jun 1, 2026
171.17
172.20
170.99
171.83
170.60
19,900
May 29, 2026
172.05
172.05
171.44
171.65
170.42
17,200
May 28, 2026
171.44
172.08
171.14
171.75
170.52
57,400
May 27, 2026
171.95
172.57
170.84
171.44
170.21
18,600
May 26, 2026
171.40
172.33
171.40
171.95
170.72
19,000
May 22, 2026
170.35
171.09
170.15
170.65
169.42
13,800
May 21, 2026
168.51
169.63
167.53
169.41
168.20
14,700
May 20, 2026
167.60
169.15
167.10
169.15
167.93
16,900
May 19, 2026
167.54
168.07
166.49
167.05
165.85
10,800
May 18, 2026
167.05
168.68
167.05
168.02
166.81
22,800
May 15, 2026
167.70
167.77
166.71
166.84
165.64
10,400
May 14, 2026
168.70
169.30
168.22
168.49
167.28
12,000
May 13, 2026
168.22
168.27
166.99
167.74
166.53
24,600
May 12, 2026
168.49
168.75
166.92
168.75
167.54
16,400
May 11, 2026
169.69
170.82
168.44
168.99
167.78
21,400
May 8, 2026
168.90
169.86
168.57
169.36
168.14
10,700
May 7, 2026
169.30
169.43
168.25
168.25
167.04
10,000
May 6, 2026
169.84
170.29
169.18
169.70
168.48
15,200
May 5, 2026
168.24
169.43
167.94
169.40
168.18
13,500
May 4, 2026
167.67
168.50
166.57
167.29
166.09
36,600
May 1, 2026
169.04
169.04
167.89
168.17
166.96
29,000
Apr 30, 2026
166.17
168.52
166.17
168.46
167.25
18,000
Apr 29, 2026
166.49
166.49
165.43
165.85
164.66
13,800
Apr 28, 2026
167.04
167.62
166.07
166.47
165.28
21,700
Apr 27, 2026
166.67
167.59
166.65
166.83
165.63
21,500
Apr 24, 2026
166.52
166.66
165.70
166.42
165.23
15,300
Apr 23, 2026
175.52
175.52
165.33
166.14
164.95
20,700
Apr 22, 2026
167.14
167.31
165.91
166.40
165.20
15,400
Apr 21, 2026
167.14
167.63
165.71
166.00
164.81
17,200
Apr 20, 2026
165.79
167.16
165.79
166.29
165.09
14,400
Apr 17, 2026
164.49
166.95
164.44
166.03
164.84
13,400
Apr 16, 2026
163.44
164.30
163.23
163.66
162.48
16,600
Apr 15, 2026
163.77
163.77
162.71
163.00
161.83
18,400
Apr 14, 2026
163.41
164.23
162.86
163.74
162.56
22,900
Apr 13, 2026
161.12
162.72
160.24
162.60
161.43
19,800
Apr 10, 2026
163.23
163.23
161.27
161.90
160.74
27,300
Apr 9, 2026
161.28
163.00
161.01
162.88
161.70
7,800
Apr 8, 2026
161.10
162.00
161.00
161.98
160.82
19,000
Apr 7, 2026
157.33
157.79
156.51
157.79
156.66
22,500
Apr 6, 2026
156.59
157.86
156.12
157.85
156.72
16,900
Apr 2, 2026
154.11
156.89
154.11
156.89
155.76
19,500
Apr 1, 2026
155.95
157.62
155.80
156.35
155.23
12,200
Mar 31, 2026
153.24
155.16
152.78
155.07
153.96
11,800
Mar 30, 2026
153.75
154.20
151.43
152.34
151.25
24,300
Mar 27, 2026
154.00
154.00
152.15
152.84
151.74
28,000
Mar 26, 2026
154.64
156.08
154.12
154.12
153.01
14,500
Mar 25, 2026
156.67
156.77
155.30
155.82
154.70
10,900
Mar 24, 2026
0.65
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
153.09
155.98
153.09
154.73
153.62
12,200
Mar 23, 2026
154.42
156.33
154.10
155.00
153.24
11,300
Mar 20, 2026
153.47
153.47
151.40
152.31
150.58
17,800
Mar 19, 2026
153.42
154.72
152.49
154.39
152.63
21,000
Mar 18, 2026
154.96
155.38
153.54
153.54
151.79
9,500
Mar 17, 2026
155.60
156.87
155.30
155.30
153.54
10,300
Mar 16, 2026
154.73
155.71
153.96
153.96
152.21
9,300
Mar 13, 2026
155.04
155.46
153.41
154.10
152.35
12,300
Mar 12, 2026
155.32
155.32
154.36
154.45
152.69
9,600
Mar 11, 2026
156.66
156.88
155.56
156.79
155.01
11,400
Mar 10, 2026
157.34
159.41
156.57
157.03
155.25
17,200
Mar 9, 2026
155.41
157.20
152.52
156.82
155.04
21,000
Mar 6, 2026
157.77
157.77
156.10
157.12
155.34
18,200
Mar 5, 2026
160.78
161.21
158.49
159.80
157.99
22,800
Mar 4, 2026
161.50
162.11
160.57
161.87
160.03
10,100
Mar 3, 2026
160.03
161.45
157.64
160.94
159.11
20,100
Mar 2, 2026
160.86
163.38
160.68
162.51
160.67
29,600
Feb 27, 2026
162.50
162.71
161.47
162.28
160.44
21,600
Feb 26, 2026
163.58
164.14
162.60
163.91
162.05
20,900
Feb 25, 2026
162.84
163.50
161.80
163.38
161.52
25,800
Feb 24, 2026
160.94
162.38
160.94
162.15
160.31
19,400
Feb 23, 2026
163.01
163.58
160.21
160.99
159.17
26,800
Feb 20, 2026
162.19
163.64
162.00
163.53
161.68
19,900
Feb 19, 2026
162.82
163.13
161.80
162.50
160.66
12,500
Feb 18, 2026
162.71
164.16
162.71
163.54
161.68
35,500
Feb 17, 2026
162.28
163.28
161.27
162.31
160.47
34,300
Feb 13, 2026
161.34
163.08
160.74
162.79
160.94
37,700
Feb 12, 2026
164.16
164.39
160.33
160.82
159.00
35,100
Feb 11, 2026
163.76
164.29
162.68
163.36
161.51
12,200
Feb 10, 2026
163.14
163.82
162.65
163.15
161.30
34,900
Feb 9, 2026
163.68
164.95
163.00
163.79
161.93
24,300
Feb 6, 2026
161.31
164.26
161.31
163.74
161.88
31,800
Feb 5, 2026
159.99
161.57
159.60
160.29
158.47
17,600
Feb 4, 2026
160.35
161.70
160.26
161.14
159.31
21,600
Feb 3, 2026
160.01
161.07
159.00
160.02
158.20
36,700
Feb 2, 2026
156.99
159.94
156.99
159.88
158.07
25,100
Jan 30, 2026
157.29
157.84
156.49
157.67
155.88
13,500
Jan 29, 2026
157.80
158.22
156.49
158.20
156.40
14,200
Jan 28, 2026
157.78
157.98
156.79
157.46
155.67
13,900
Jan 27, 2026
157.21
157.77
156.70
157.77
155.98
14,500
Jan 26, 2026
156.77
157.40
156.49
157.04
155.26
21,000
Jan 23, 2026
157.80
157.80
155.94
156.46
154.68
31,300
Jan 22, 2026
158.61
159.07
157.90
158.22
156.42
34,000
Jan 21, 2026
155.35
158.18
155.35
157.76
155.97
15,500
Jan 20, 2026
154.67
155.67
154.01
154.54
152.79
27,400
Jan 16, 2026
157.28
157.28
156.25
156.37
154.60
25,500
Jan 15, 2026
156.63
157.60
156.48
157.35
155.56
15,400
Jan 14, 2026
155.50
156.21
155.31
156.21
154.44
19,800
Jan 13, 2026
156.27
156.27
155.43
155.80
154.03
18,000
Jan 12, 2026
155.28
156.27
154.75
156.27
154.50
28,700
Jan 9, 2026
156.13
156.21
155.01
155.85
154.08
24,100
Jan 8, 2026
154.31
155.78
154.12
155.58
153.81
12,600
Jan 7, 2026
155.32
156.15
154.04
154.48
152.73
26,700
Jan 6, 2026
153.44
155.29
153.44
155.26
153.50
12,600
Jan 5, 2026
152.30
154.15
152.24
153.81
152.06
61,500
Jan 2, 2026
151.38
151.88
150.39
151.79
150.07
143,200
Dec 31, 2025
151.80
151.80
150.72
150.72
149.01
16,100
Dec 30, 2025
152.74
152.74
152.11
152.14
150.41
16,600
Dec 29, 2025
152.81
152.98
152.30
152.60
150.87
19,400
Dec 26, 2025
153.29
153.34
152.70
153.31
151.57
10,500
Dec 24, 2025
152.80
153.38
152.57
153.15
151.41
5,600
Dec 23, 2025
0.641
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
152.92
153.06
152.54
152.83
151.10
11,000
Dec 22, 2025
153.26
154.14
153.26
153.77
151.39
11,700
Dec 19, 2025
152.19
152.97
152.16
152.86
150.50
7,500
Dec 18, 2025
152.57
152.94
151.80
152.02
149.67
50,900
Dec 17, 2025
151.96
153.08
151.24
151.57
149.23
8,300
Dec 16, 2025
152.68
152.77
151.01
151.77
149.43
9,200
Dec 15, 2025
153.12
153.50
152.43
152.95
150.58
21,100
Dec 12, 2025
153.91
153.91
152.36
152.72
150.36
8,700
Dec 11, 2025
153.20
154.04
152.85
153.98
151.60
12,800
Dec 10, 2025
150.06
152.95
150.06
152.76
150.40
10,800
Dec 9, 2025
149.16
150.47
149.16
150.01
147.69
8,100
Dec 8, 2025
150.42
150.42
149.27
149.62
147.31
6,700
Dec 5, 2025
149.91
150.59
149.76
150.05
147.73
7,700
Dec 4, 2025
149.41
149.92
148.93
149.79
147.47
5,900
Dec 3, 2025
148.13
149.79
148.13
149.79
147.47
10,700
Dec 2, 2025
148.41
148.41
147.78
148.25
145.96
7,500
Dec 1, 2025
147.57
148.96
147.57
148.15
145.86
11,600
Nov 28, 2025
148.45
148.89
148.33
148.69
146.39
8,100
Nov 26, 2025
147.63
149.21
147.53
148.42
146.12
11,800
Nov 25, 2025
145.13
147.54
145.13
147.39
145.11
7,900
Nov 24, 2025
144.11
145.00
143.50
144.87
142.62
6,400
Nov 21, 2025
141.18
144.34
141.18
143.48
141.26
4,700
Nov 20, 2025
144.24
144.31
140.20
140.20
138.03
8,400
Nov 19, 2025
143.07
143.07
141.86
142.33
140.13
4,200
Nov 18, 2025
141.79
143.16
141.72
142.49
140.29
5,400
Nov 17, 2025
144.77
144.77
141.87
142.03
139.83
11,100
Nov 14, 2025
143.98
145.07
143.85
144.52
142.28
7,300
Nov 13, 2025
146.62
147.10
144.79
145.15
142.90
9,600
Nov 12, 2025
146.65
147.47
146.65
147.07
144.79
33,000
Nov 11, 2025
145.36
146.34
145.36
146.15
143.89
16,800
Nov 10, 2025
145.20
145.50
144.29
145.29
143.05
6,500
Nov 7, 2025
142.60
143.90
142.43
143.90
141.68
9,000
Nov 6, 2025
144.33
144.35
142.75
143.03
140.82
11,800
Nov 5, 2025
143.00
144.73
143.00
144.21
141.98
8,900
Nov 4, 2025
142.40
143.22
142.40
142.63
140.43
8,500
Nov 3, 2025
143.70
144.04
142.60
143.78
141.56
20,100
