Skip to main content

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

139.68 -1.82 (-1.28%)
Official Closing Price Updated: 6:30 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 140.05 140.18 138.64 139.68 19,921 -1.82(-1.28%)
Feb 20, 2024 143.00 144.19 140.12 141.50 30,507 -1.59(-1.11%)
Feb 16, 2024 144.07 144.44 142.87 143.09 27,780 -1.43(-0.99%)
Feb 15, 2024 144.25 144.80 143.44 144.52 21,571 +1.30(+0.90%)
Feb 14, 2024 142.17 143.22 141.85 143.22 9,776 +2.94(+2.09%)
Feb 13, 2024 141.57 141.57 138.62 140.29 51,758 -3.47(-2.41%)
Feb 12, 2024 143.17 144.10 142.98 143.76 39,903 +0.95(+0.67%)
Feb 09, 2024 141.54 142.81 141.29 142.81 19,770 +2.06(+1.46%)
Feb 08, 2024 139.39 140.84 139.34 140.75 16,098 +1.98(+1.43%)
Feb 07, 2024 137.95 139.28 137.67 138.77 12,301 +1.40(+1.02%)
Feb 06, 2024 138.48 138.48 136.74 137.37 12,222 -0.21(-0.15%)
Feb 05, 2024 138.33 138.33 136.15 137.58 16,048 -0.65(-0.47%)
Feb 02, 2024 136.58 138.32 136.48 138.22 73,103 +1.89(+1.38%)
Feb 01, 2024 135.56 139.08 134.41 136.34 15,761 +2.16(+1.61%)
Jan 31, 2024 135.60 136.54 134.06 134.18 13,115 -2.39(-1.75%)
Jan 30, 2024 137.10 137.15 136.21 136.57 8,993 -0.28(-0.21%)
Jan 29, 2024 135.21 136.85 135.21 136.85 12,344 +1.89(+1.40%)
Jan 26, 2024 134.68 135.47 134.55 134.96 10,813 +0.90(+0.67%)
Jan 25, 2024 135.30 135.30 134.03 134.06 10,540 +0.26(+0.19%)
Jan 24, 2024 135.69 135.69 133.67 133.80 11,539 -0.00(-0.00%)
Jan 23, 2024 134.69 134.69 133.16 133.81 9,421 -0.52(-0.39%)
Jan 22, 2024 133.60 134.62 133.60 134.33 14,849 +1.75(+1.32%)
Jan 19, 2024 130.55 132.58 130.55 132.58 10,923 +2.02(+1.55%)
Jan 18, 2024 130.34 130.62 129.05 130.55 3,218 +1.28(+0.99%)
Jan 17, 2024 128.81 129.27 128.11 129.27 18,463 -0.50(-0.39%)
Jan 16, 2024 129.71 130.47 129.24 129.77 43,978 -0.47(-0.36%)
Jan 12, 2024 130.41 130.50 129.77 130.24 9,579 +0.01(+0.01%)
Jan 11, 2024 130.76 130.76 128.85 130.24 7,531 +0.28(+0.22%)
Jan 10, 2024 130.00 130.40 128.87 129.95 16,012 +0.61(+0.47%)
Jan 09, 2024 128.59 129.70 128.02 129.34 6,786 -0.59(-0.46%)
Jan 08, 2024 126.98 129.94 126.98 129.94 15,054 +3.47(+2.74%)
Jan 05, 2024 127.21 127.30 126.12 126.47 6,758 +0.01(+0.01%)
Jan 04, 2024 126.35 127.75 126.35 126.46 11,278 -0.33(-0.26%)
Jan 03, 2024 127.09 127.90 126.61 126.79 11,330 -2.33(-1.80%)
Jan 02, 2024 130.84 130.84 128.25 129.12 22,416 -2.17(-1.65%)
Dec 29, 2023 132.83 132.83 131.15 131.29 14,983 -1.45(-1.09%)
Dec 28, 2023 133.11 133.11 132.55 132.74 12,041 -0.27(-0.21%)
Dec 27, 2023 133.07 133.34 132.51 133.01 24,466 +0.40(+0.30%)
Dec 26, 2023 131.73 132.89 131.73 132.62 5,912 +1.27(+0.97%)
Dec 22, 2023 132.00 132.00 130.86 131.35 9,478 +0.51(+0.39%)
Dec 21, 2023 130.62 130.84 129.79 130.84 10,407 +1.96(+1.52%)
Dec 20, 2023 131.25 131.90 128.88 128.88 11,028 -2.45(-1.87%)
Dec 19, 2023 130.40 131.33 130.40 131.33 8,874 +1.50(+1.15%)
Dec 18, 2023 129.40 130.16 129.40 129.84 3,710 +0.74(+0.57%)
Dec 15, 2023 129.12 129.82 128.38 129.09 12,732 +0.06(+0.05%)
Dec 14, 2023 129.42 129.42 128.08 129.03 11,947 +1.55(+1.22%)
Dec 13, 2023 125.35 127.48 124.87 127.48 16,273 +2.15(+1.72%)
Dec 12, 2023 124.07 125.49 123.80 125.33 8,208 +0.74(+0.59%)
Dec 11, 2023 123.88 124.72 123.88 124.59 4,208 +0.83(+0.67%)
Dec 08, 2023 122.41 124.01 122.41 123.76 11,667 +1.40(+1.14%)
Dec 07, 2023 121.71 122.43 121.68 122.36 6,809 +1.14(+0.94%)
Dec 06, 2023 122.62 122.74 121.15 121.22 12,714 -0.93(-0.76%)
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%)
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.