Singapore markets open in 4 hours 15 minutes
Straits Times Index
3,316.56 -6.06 (-0.18%) S&P 500
5,304.72 +36.88 (+0.70%) Dow
39,069.59 +4.29 (+0.01%) Nasdaq
16,920.79 +184.79 (+1.10%) Bitcoin USD
68,690.38 -413.79 (-0.60%) CMC Crypto 200
1,489.88 +21.78 (+1.48%)
Vanguard U.S. Multifactor ETF Shares (VFMF)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 02:50PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 123.81 | 124.38 | 123.81 | 124.36 | 124.36 | 1,900 |
| 23 May 2024 | 124.39 | 124.39 | 122.96 | 123.25 | 123.25 | 1,800 |
| 22 May 2024 | 125.25 | 125.25 | 124.06 | 124.53 | 124.53 | 2,700 |
| 21 May 2024 | 125.49 | 125.93 | 125.33 | 125.70 | 125.70 | 5,100 |
| 20 May 2024 | 125.94 | 126.30 | 125.68 | 125.69 | 125.69 | 25,500 |
| 17 May 2024 | 125.94 | 126.32 | 125.40 | 125.68 | 125.68 | 7,500 |
| 16 May 2024 | 126.23 | 126.23 | 125.60 | 125.60 | 125.60 | 2,900 |
| 15 May 2024 | 125.89 | 126.11 | 125.49 | 126.11 | 126.11 | 10,200 |
| 14 May 2024 | 125.01 | 125.20 | 124.61 | 125.20 | 125.20 | 5,400 |
| 13 May 2024 | 126.34 | 126.34 | 124.46 | 124.46 | 124.46 | 11,100 |
| 10 May 2024 | 125.38 | 125.38 | 124.58 | 124.95 | 124.95 | 4,600 |
| 09 May 2024 | 124.26 | 124.79 | 124.26 | 124.79 | 124.79 | 120,000 |
| 08 May 2024 | 123.37 | 123.71 | 123.37 | 123.71 | 123.71 | 3,500 |
| 07 May 2024 | 123.90 | 124.34 | 123.50 | 123.50 | 123.50 | 12,400 |
| 06 May 2024 | 123.06 | 123.71 | 123.06 | 123.45 | 123.45 | 13,300 |
| 03 May 2024 | 122.87 | 122.87 | 121.73 | 122.18 | 122.18 | 6,600 |
| 02 May 2024 | 120.80 | 121.31 | 120.21 | 121.21 | 121.21 | 93,100 |
| 01 May 2024 | 120.00 | 121.43 | 119.63 | 119.74 | 119.74 | 20,900 |
| 30 Apr 2024 | 121.66 | 121.66 | 120.07 | 120.07 | 120.07 | 3,300 |
| 29 Apr 2024 | 122.42 | 122.72 | 122.10 | 122.48 | 122.48 | 10,400 |
| 26 Apr 2024 | 121.76 | 122.33 | 121.76 | 122.07 | 122.07 | 2,300 |
| 25 Apr 2024 | 120.68 | 121.61 | 120.65 | 121.36 | 121.36 | 6,000 |
| 24 Apr 2024 | 122.72 | 122.72 | 121.38 | 122.15 | 122.15 | 3,300 |
| 23 Apr 2024 | 120.41 | 122.39 | 120.41 | 122.06 | 122.06 | 10,300 |
| 22 Apr 2024 | 119.89 | 121.10 | 119.85 | 120.36 | 120.36 | 4,300 |
| 19 Apr 2024 | 119.74 | 119.74 | 118.85 | 119.43 | 119.43 | 6,000 |
| 18 Apr 2024 | 119.11 | 119.82 | 118.44 | 118.86 | 118.86 | 7,000 |
| 17 Apr 2024 | 123.12 | 123.12 | 117.60 | 118.87 | 118.87 | 4,000 |
| 16 Apr 2024 | 120.33 | 120.35 | 119.00 | 119.76 | 119.76 | 9,800 |
| 15 Apr 2024 | 121.58 | 122.56 | 119.90 | 120.45 | 120.45 | 12,200 |
| 12 Apr 2024 | 121.92 | 121.92 | 120.89 | 121.42 | 121.42 | 5,800 |
| 11 Apr 2024 | 122.33 | 123.05 | 122.33 | 122.79 | 122.79 | 3,500 |
| 10 Apr 2024 | 124.43 | 124.43 | 122.39 | 122.82 | 122.82 | 8,700 |
| 09 Apr 2024 | 126.23 | 126.23 | 124.30 | 124.79 | 124.79 | 6,500 |
| 08 Apr 2024 | 125.56 | 125.85 | 125.40 | 125.40 | 125.40 | 4,800 |
| 05 Apr 2024 | 124.11 | 125.42 | 124.11 | 125.31 | 125.31 | 5,800 |
| 04 Apr 2024 | 126.83 | 127.06 | 124.17 | 124.36 | 124.36 | 9,600 |
| 03 Apr 2024 | 124.52 | 126.09 | 124.52 | 125.73 | 125.73 | 5,300 |
| 02 Apr 2024 | 125.21 | 125.21 | 124.32 | 124.96 | 124.96 | 5,300 |
| 01 Apr 2024 | 126.96 | 127.02 | 126.30 | 126.62 | 126.62 | 61,200 |
| 28 Mar 2024 | 126.19 | 127.00 | 126.19 | 126.89 | 126.89 | 35,900 |
| 27 Mar 2024 | 125.23 | 126.08 | 125.23 | 126.08 | 126.08 | 5,300 |
| 26 Mar 2024 | 125.38 | 125.56 | 124.61 | 124.61 | 124.61 | 6,300 |
| 25 Mar 2024 | 124.97 | 125.29 | 124.90 | 124.90 | 124.90 | 6,800 |
| 22 Mar 2024 | 125.86 | 125.86 | 124.70 | 124.70 | 124.70 | 11,800 |
| 21 Mar 2024 | 125.44 | 125.99 | 125.29 | 125.87 | 125.87 | 12,800 |
| 21 Mar 2024 | 0.422 Dividend | |||||
| 20 Mar 2024 | 122.98 | 125.06 | 122.98 | 125.06 | 124.64 | 6,100 |
| 19 Mar 2024 | 122.13 | 123.32 | 122.13 | 123.32 | 122.90 | 5,300 |
| 18 Mar 2024 | 122.55 | 122.73 | 122.08 | 122.16 | 121.75 | 3,900 |
| 15 Mar 2024 | 122.20 | 122.47 | 121.85 | 122.05 | 121.64 | 6,800 |
| 14 Mar 2024 | 123.00 | 123.32 | 121.44 | 122.10 | 121.69 | 11,400 |
| 13 Mar 2024 | 122.33 | 123.31 | 122.33 | 122.81 | 122.39 | 7,200 |
| 12 Mar 2024 | 121.85 | 122.42 | 121.81 | 122.32 | 121.91 | 8,400 |
| 11 Mar 2024 | 121.64 | 122.35 | 120.89 | 121.65 | 121.24 | 9,900 |
| 08 Mar 2024 | 123.22 | 123.22 | 121.75 | 121.87 | 121.46 | 5,300 |
| 07 Mar 2024 | 122.32 | 122.82 | 122.32 | 122.41 | 121.99 | 7,300 |
| 06 Mar 2024 | 122.34 | 122.34 | 121.00 | 121.24 | 120.83 | 8,200 |
| 05 Mar 2024 | 121.07 | 121.88 | 121.00 | 121.00 | 120.59 | 5,900 |
| 04 Mar 2024 | 122.47 | 122.59 | 121.36 | 121.36 | 120.95 | 5,200 |
| 01 Mar 2024 | 121.22 | 121.84 | 120.77 | 121.84 | 121.43 | 6,900 |
| 29 Feb 2024 | 120.88 | 120.98 | 120.38 | 120.98 | 120.57 | 6,100 |
| 28 Feb 2024 | 120.14 | 120.48 | 119.60 | 119.85 | 119.44 | 12,400 |
| 27 Feb 2024 | 120.35 | 120.82 | 120.00 | 120.39 | 119.99 | 11,500 |
| 26 Feb 2024 | 119.42 | 120.27 | 119.42 | 119.81 | 119.40 | 3,200 |
| 23 Feb 2024 | 119.22 | 119.76 | 119.11 | 119.52 | 119.12 | 5,900 |
| 22 Feb 2024 | 118.59 | 118.93 | 117.93 | 118.92 | 118.51 | 7,800 |
| 21 Feb 2024 | 117.67 | 117.68 | 117.03 | 117.68 | 117.28 | 5,800 |
| 20 Feb 2024 | 118.17 | 118.17 | 117.50 | 117.57 | 117.18 | 5,600 |
| 16 Feb 2024 | 119.45 | 119.66 | 118.75 | 118.85 | 118.45 | 10,400 |
| 15 Feb 2024 | 118.59 | 119.99 | 118.59 | 119.75 | 119.35 | 6,100 |
| 14 Feb 2024 | 116.59 | 118.10 | 116.45 | 118.10 | 117.70 | 10,700 |
| 13 Feb 2024 | 117.13 | 117.42 | 116.00 | 116.59 | 116.20 | 11,100 |
| 12 Feb 2024 | 118.26 | 119.59 | 118.26 | 119.23 | 118.82 | 9,200 |
| 09 Feb 2024 | 117.69 | 118.16 | 116.92 | 118.00 | 117.61 | 7,000 |
| 08 Feb 2024 | 116.82 | 117.21 | 116.51 | 117.12 | 116.72 | 14,100 |
| 07 Feb 2024 | 116.30 | 116.69 | 115.50 | 116.40 | 116.01 | 50,800 |
| 06 Feb 2024 | 116.42 | 116.42 | 115.15 | 115.66 | 115.27 | 20,600 |
| 05 Feb 2024 | 116.11 | 116.11 | 114.99 | 115.91 | 115.52 | 4,700 |
| 02 Feb 2024 | 116.73 | 116.98 | 116.05 | 116.56 | 116.16 | 5,600 |
| 01 Feb 2024 | 115.43 | 116.22 | 115.03 | 116.16 | 115.77 | 10,900 |
| 31 Jan 2024 | 117.74 | 117.74 | 115.60 | 115.60 | 115.21 | 42,500 |
| 30 Jan 2024 | 117.15 | 118.11 | 117.13 | 117.79 | 117.40 | 10,700 |
| 29 Jan 2024 | 116.88 | 117.42 | 116.29 | 117.42 | 117.02 | 8,700 |
| 26 Jan 2024 | 116.25 | 116.60 | 116.23 | 116.60 | 116.21 | 8,100 |
| 25 Jan 2024 | 116.04 | 116.40 | 115.50 | 116.12 | 115.73 | 9,300 |
| 24 Jan 2024 | 115.93 | 116.13 | 115.09 | 115.09 | 114.70 | 10,700 |
| 23 Jan 2024 | 116.49 | 116.49 | 114.95 | 115.23 | 114.85 | 7,900 |
| 22 Jan 2024 | 116.10 | 116.12 | 115.27 | 116.06 | 115.67 | 9,600 |
| 19 Jan 2024 | 113.21 | 114.43 | 113.08 | 114.42 | 114.04 | 7,900 |
| 18 Jan 2024 | 113.06 | 113.26 | 112.17 | 113.19 | 112.81 | 3,800 |
| 17 Jan 2024 | 111.93 | 112.21 | 111.75 | 112.07 | 111.69 | 4,300 |
| 16 Jan 2024 | 113.43 | 113.43 | 112.50 | 112.65 | 112.27 | 5,200 |
| 12 Jan 2024 | 114.07 | 114.07 | 113.06 | 113.40 | 113.02 | 2,700 |
| 11 Jan 2024 | 113.49 | 113.49 | 112.30 | 113.39 | 113.01 | 7,500 |
| 10 Jan 2024 | 113.66 | 113.66 | 112.85 | 113.29 | 112.91 | 2,200 |
| 09 Jan 2024 | 113.26 | 113.33 | 112.51 | 113.10 | 112.72 | 7,200 |
| 08 Jan 2024 | 112.93 | 114.18 | 112.62 | 113.81 | 113.43 | 6,700 |
| 05 Jan 2024 | 112.73 | 113.66 | 112.50 | 112.75 | 112.37 | 16,200 |
| 04 Jan 2024 | 113.13 | 113.43 | 112.64 | 112.64 | 112.26 | 8,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.