Skip to main content

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

122.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2023 122.05 122.24 121.89 122.15 20,825 -0.70(-0.57%)
Dec 04, 2023 122.65 122.94 122.24 122.86 9,277 +0.30(+0.24%)
Dec 01, 2023 119.64 122.57 119.64 122.56 11,231 +2.13(+1.77%)
Nov 30, 2023 119.71 120.43 119.63 120.43 7,268 +0.79(+0.66%)
Nov 29, 2023 120.00 120.70 119.58 119.64 15,926 +0.57(+0.48%)
Nov 28, 2023 119.36 119.77 118.90 119.07 6,673 -0.83(-0.69%)
Nov 27, 2023 119.71 120.24 119.63 119.90 8,521 -0.00(-0.00%)
Nov 24, 2023 119.57 120.03 119.57 119.90 2,115 +0.78(+0.65%)
Nov 22, 2023 119.36 119.66 118.76 119.12 17,754 +0.40(+0.34%)
Nov 21, 2023 119.88 119.88 118.68 118.72 5,423 -0.81(-0.68%)
Nov 20, 2023 118.48 119.64 118.48 119.53 5,429 +0.92(+0.78%)
Nov 17, 2023 118.49 118.63 118.34 118.61 4,720 +1.37(+1.17%)
Nov 16, 2023 118.10 118.10 116.80 117.24 8,148 -0.91(-0.77%)
Nov 15, 2023 118.45 118.86 118.15 118.15 4,101 -0.14(-0.12%)
Nov 14, 2023 117.38 118.31 117.38 118.29 14,629 +3.60(+3.14%)
Nov 13, 2023 113.99 114.83 113.99 114.69 6,895 +0.23(+0.20%)
Nov 10, 2023 112.85 114.61 112.78 114.46 6,027 +2.16(+1.93%)
Nov 09, 2023 113.98 113.98 112.15 112.30 10,266 -1.12(-0.99%)
Nov 08, 2023 113.86 114.19 113.03 113.41 14,690 -0.13(-0.12%)
Nov 07, 2023 112.78 113.72 112.78 113.55 5,499 +0.58(+0.51%)
Nov 06, 2023 113.22 113.22 112.67 112.97 2,316 -0.71(-0.62%)
Nov 03, 2023 112.72 114.27 112.72 113.67 6,809 +2.28(+2.04%)
Nov 02, 2023 110.34 111.43 110.34 111.40 10,550 +2.15(+1.97%)
Nov 01, 2023 107.80 109.34 107.80 109.25 13,060 +1.62(+1.51%)
Oct 31, 2023 106.49 107.73 106.49 107.63 11,639 +0.99(+0.93%)
Oct 30, 2023 106.50 107.05 105.89 106.64 12,081 +0.92(+0.87%)
Oct 27, 2023 106.73 106.86 105.64 105.72 10,375 -0.55(-0.52%)
Oct 26, 2023 106.81 107.33 105.99 106.27 10,843 -0.63(-0.59%)
Oct 25, 2023 108.93 108.93 106.91 106.91 10,540 -2.52(-2.30%)
Oct 24, 2023 109.13 109.42 108.75 109.42 3,675 +1.49(+1.38%)
Oct 23, 2023 107.66 108.72 107.66 107.93 12,818 -0.21(-0.20%)
Oct 20, 2023 109.00 109.05 107.95 108.14 15,412 -1.41(-1.28%)
Oct 19, 2023 111.00 111.15 109.52 109.55 6,409 -1.31(-1.18%)
Oct 18, 2023 111.85 112.25 110.85 110.85 30,998 -2.58(-2.27%)
Oct 17, 2023 112.03 114.07 112.03 113.43 5,138 +0.73(+0.65%)
Oct 16, 2023 112.06 112.87 112.05 112.70 14,124 +1.60(+1.44%)
Oct 13, 2023 112.97 112.97 111.00 111.10 5,356 -1.54(-1.37%)
Oct 12, 2023 113.80 114.17 112.00 112.64 37,954 -1.95(-1.70%)
Oct 11, 2023 115.00 115.00 113.75 114.59 14,189 -0.04(-0.03%)
Oct 10, 2023 114.21 115.38 114.21 114.63 5,611 +1.35(+1.19%)
Oct 09, 2023 111.91 113.55 111.91 113.28 12,020 +0.73(+0.65%)
Oct 06, 2023 110.05 113.15 110.05 112.55 13,450 +1.56(+1.41%)
Oct 05, 2023 111.16 111.27 110.11 110.99 5,973 -0.31(-0.28%)
Oct 04, 2023 110.01 111.38 109.86 111.30 6,523 +1.08(+0.98%)
Oct 03, 2023 112.01 112.16 109.88 110.22 6,739 -2.33(-2.07%)
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.