Skip to main content

U.S. Momentum Factor Vanguard ETF (NY: VFMO )

172.44 -0.98 (-0.57%)
Official Closing Price Updated: 8:00 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 173.74 173.97 172.07 172.44 63,894 -0.98(-0.57%)
Dec 09, 2024 178.15 178.15 173.34 173.42 46,698 -4.13(-2.33%)
Dec 06, 2024 177.75 177.86 177.03 177.55 54,207 +0.72(+0.41%)
Dec 05, 2024 178.06 178.07 176.81 176.83 42,686 -1.02(-0.57%)
Dec 04, 2024 177.27 177.85 176.53 177.85 103,230 +1.11(+0.63%)
Dec 03, 2024 177.57 179.37 176.22 176.74 42,127 -0.39(-0.22%)
Dec 02, 2024 178.95 179.45 176.93 177.13 74,458 -1.01(-0.57%)
Nov 29, 2024 177.91 179.03 177.91 178.14 33,584 +0.54(+0.30%)
Nov 27, 2024 179.09 179.35 177.22 177.60 56,909 -0.79(-0.44%)
Nov 26, 2024 178.27 178.48 177.44 178.39 91,249 +0.41(+0.23%)
Nov 25, 2024 179.02 179.56 177.42 177.98 82,760 +0.92(+0.52%)
Nov 22, 2024 175.38 177.17 175.28 177.06 58,135 +2.37(+1.36%)
Nov 21, 2024 173.71 175.35 172.65 174.69 52,020 +2.23(+1.29%)
Nov 20, 2024 172.76 172.76 170.91 172.46 30,295 +0.12(+0.07%)
Nov 19, 2024 169.42 172.34 169.04 172.34 38,224 +1.93(+1.13%)
Nov 18, 2024 170.12 171.03 168.97 170.41 101,147 +0.97(+0.57%)
Nov 15, 2024 170.81 170.81 168.57 169.44 165,343 -1.82(-1.06%)
Nov 14, 2024 174.33 174.33 170.95 171.26 36,220 -2.51(-1.44%)
Nov 13, 2024 175.75 176.44 173.62 173.77 186,810 -0.93(-0.53%)
Nov 12, 2024 176.44 176.74 173.49 174.70 96,037 -2.16(-1.22%)
Nov 11, 2024 176.72 177.25 176.07 176.86 123,469 +1.78(+1.02%)
Nov 08, 2024 172.36 175.12 172.11 175.08 53,000 +2.92(+1.70%)
Nov 07, 2024 172.09 172.51 171.28 172.16 66,729 +1.12(+0.65%)
Nov 06, 2024 170.61 171.32 168.05 171.04 56,792 +6.22(+3.77%)
Nov 05, 2024 162.22 164.82 162.22 164.82 30,593 +3.22(+1.99%)
Nov 04, 2024 161.39 162.62 160.95 161.60 25,635 +0.18(+0.11%)
Nov 01, 2024 162.23 162.51 161.10 161.42 24,158 -0.49(-0.30%)
Oct 31, 2024 163.06 163.38 161.08 161.91 19,903 -2.06(-1.25%)
Oct 30, 2024 163.97 164.83 163.27 163.97 23,334 -0.47(-0.29%)
Oct 29, 2024 163.81 164.44 163.01 164.44 20,028 +0.22(+0.13%)
Oct 28, 2024 163.78 164.39 163.56 164.22 18,050 +1.98(+1.22%)
Oct 25, 2024 163.87 163.93 162.17 162.24 23,145 -0.86(-0.53%)
Oct 24, 2024 164.15 164.15 162.34 163.10 18,321 -0.10(-0.06%)
Oct 23, 2024 164.20 164.20 161.75 163.20 76,005 -1.38(-0.84%)
Oct 22, 2024 164.59 164.60 163.67 164.58 22,888 -0.72(-0.44%)
Oct 21, 2024 166.71 166.71 164.70 165.30 27,605 -1.45(-0.87%)
Oct 18, 2024 166.65 166.78 166.19 166.75 25,271 +0.85(+0.51%)
Oct 17, 2024 167.54 167.54 165.90 165.90 30,049 -0.62(-0.37%)
Oct 16, 2024 165.27 166.72 165.27 166.52 27,950 +1.17(+0.71%)
Oct 15, 2024 165.60 165.67 164.24 165.35 27,816 -0.07(-0.04%)
Oct 14, 2024 164.92 165.49 164.22 165.42 21,501 +1.23(+0.75%)
Oct 11, 2024 161.11 164.19 161.11 164.19 17,896 +3.07(+1.91%)
Oct 10, 2024 161.53 161.53 160.06 161.12 18,289 -0.68(-0.42%)
Oct 09, 2024 161.27 162.34 159.98 161.80 28,510 +0.64(+0.40%)
Oct 08, 2024 160.22 161.20 160.06 161.16 18,173 +1.51(+0.95%)
Oct 07, 2024 161.18 161.49 158.97 159.65 22,708 -1.52(-0.94%)
Oct 04, 2024 161.04 161.17 159.75 161.17 21,518 +2.06(+1.29%)
Oct 03, 2024 158.97 159.77 158.46 159.11 29,427 -0.96(-0.60%)
Oct 02, 2024 159.19 160.15 158.44 160.07 18,786 +0.60(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.