Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
U.S. Multifactor Vanguard ETF
(NY:
VFMF
)
129.83
+2.98 (+2.35%)
Official Closing Price
Updated: 8:00 PM EDT, Aug 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 23, 2024
127.63
129.97
127.63
129.83
6,351
+2.98(+2.35%)
Aug 22, 2024
127.37
127.86
126.85
126.85
9,590
-0.58(-0.46%)
Aug 21, 2024
127.72
127.72
126.95
127.44
5,271
+1.23(+0.97%)
Aug 20, 2024
127.55
127.55
126.10
126.21
9,633
-1.16(-0.91%)
Aug 19, 2024
127.55
127.55
126.69
127.37
8,370
+0.86(+0.68%)
Aug 16, 2024
126.50
126.70
126.16
126.51
5,888
+0.45(+0.36%)
Aug 15, 2024
125.84
126.42
125.26
126.06
3,314
+2.17(+1.76%)
Aug 14, 2024
124.00
124.03
123.36
123.89
7,558
+0.32(+0.26%)
Aug 13, 2024
122.76
123.56
122.39
123.56
6,472
+1.49(+1.22%)
Aug 12, 2024
123.01
123.34
121.80
122.07
7,976
-0.60(-0.49%)
Aug 09, 2024
122.04
122.94
122.04
122.67
5,286
+0.35(+0.29%)
Aug 08, 2024
121.43
122.41
120.97
122.32
5,185
+2.34(+1.95%)
Aug 07, 2024
123.29
123.29
119.98
119.98
10,269
-1.35(-1.11%)
Aug 06, 2024
120.52
122.80
120.43
121.33
14,280
+1.39(+1.16%)
Aug 05, 2024
119.81
120.72
117.60
119.94
15,257
-3.43(-2.78%)
Aug 02, 2024
125.00
125.00
122.52
123.37
14,511
-4.28(-3.36%)
Aug 01, 2024
131.61
131.61
126.97
127.65
8,914
-3.61(-2.75%)
Jul 31, 2024
131.34
132.77
130.66
131.26
14,177
+0.96(+0.74%)
Jul 30, 2024
130.13
130.62
129.98
130.30
4,579
+0.44(+0.34%)
Jul 29, 2024
130.85
130.85
129.38
129.86
12,799
-0.22(-0.17%)
Jul 26, 2024
129.51
130.15
129.25
130.08
9,800
+2.08(+1.63%)
Jul 25, 2024
127.60
129.48
127.60
128.00
6,139
+1.14(+0.90%)
Jul 24, 2024
128.54
128.83
126.64
126.86
7,427
-2.28(-1.77%)
Jul 23, 2024
128.88
129.53
128.43
129.14
4,919
+0.26(+0.20%)
Jul 22, 2024
127.50
128.91
127.17
128.88
3,665
+1.93(+1.52%)
Jul 19, 2024
127.54
127.73
126.95
126.95
4,761
-1.25(-0.97%)
Jul 18, 2024
129.19
130.30
127.92
128.20
5,679
-1.04(-0.80%)
Jul 17, 2024
129.13
130.38
129.13
129.24
5,717
-0.89(-0.69%)
Jul 16, 2024
127.43
130.17
127.43
130.13
6,758
+3.32(+2.61%)
Jul 15, 2024
125.66
127.46
125.66
126.82
9,620
+1.35(+1.07%)
Jul 12, 2024
125.31
126.07
125.09
125.47
11,545
+0.64(+0.52%)
Jul 11, 2024
124.11
124.86
124.11
124.83
9,890
+2.38(+1.94%)
Jul 10, 2024
121.63
122.45
121.52
122.45
3,593
+1.10(+0.91%)
Jul 09, 2024
121.71
122.07
121.35
121.35
15,451
-0.41(-0.34%)
Jul 08, 2024
121.50
123.30
121.48
121.76
7,933
+0.26(+0.22%)
Jul 05, 2024
122.61
122.61
121.15
121.50
4,728
-0.94(-0.76%)
Jul 03, 2024
122.31
122.92
122.30
122.43
6,573
+0.11(+0.09%)
Jul 02, 2024
122.01
122.54
122.00
122.32
4,265
+0.29(+0.24%)
Jul 01, 2024
122.37
123.11
121.68
122.03
9,556
-0.37(-0.31%)
Jun 28, 2024
122.65
123.26
122.28
122.41
12,016
+0.64(+0.53%)
Jun 27, 2024
121.74
121.99
121.22
121.76
5,731
+0.00(+0.00%)
Jun 26, 2024
121.57
121.76
121.13
121.76
7,801
-0.28(-0.23%)
Jun 25, 2024
122.97
124.40
121.57
122.04
6,879
-0.75(-0.61%)
Jun 24, 2024
121.94
123.26
121.94
122.78
2,428
+1.04(+0.85%)
Jun 21, 2024
121.99
121.99
121.45
121.75
11,351
-0.21(-0.17%)
Jun 20, 2024
122.00
122.43
121.73
121.96
9,742
+0.08(+0.06%)
Jun 18, 2024
121.53
122.10
121.53
121.88
4,845
+0.51(+0.42%)
Jun 17, 2024
119.77
121.41
119.77
121.37
4,104
+1.38(+1.15%)
Jun 14, 2024
120.67
120.67
119.60
119.99
8,185
-1.42(-1.17%)
Jun 13, 2024
122.09
122.09
120.73
121.41
8,533
-0.84(-0.69%)
Jun 12, 2024
122.93
123.54
122.04
122.26
27,256
+1.18(+0.97%)
Jun 11, 2024
120.94
121.18
120.83
121.08
3,013
-0.94(-0.77%)
Jun 10, 2024
121.43
122.20
120.96
122.02
5,708
+0.27(+0.22%)
Jun 07, 2024
121.89
122.03
121.63
121.75
7,074
-0.45(-0.37%)
Jun 06, 2024
122.31
122.68
121.85
122.20
17,217
-0.53(-0.43%)
Jun 05, 2024
122.56
122.77
121.73
122.73
9,712
+1.14(+0.94%)
Jun 04, 2024
122.82
122.82
121.52
121.59
4,757
-1.65(-1.34%)
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
.