Cboe US - Delayed Quote USD

Vanguard U.S. Momentum Factor ETF ETF Shares (VFMO)

144.32 +1.48 (+1.04%)
At close: April 26 at 3:55 PM EDT
144.36 +0.04 (+0.03%)
After hours: April 26 at 5:29 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 143.51 144.53 143.02 144.32 144.32 18,800
Apr 25, 2024 141.00 142.97 140.22 142.84 142.84 34,400
Apr 24, 2024 144.51 144.71 142.13 143.31 143.31 27,000
Apr 23, 2024 141.24 144.08 141.21 143.68 143.68 23,400
Apr 22, 2024 139.40 141.27 138.81 140.20 140.20 20,900
Apr 19, 2024 140.00 140.75 137.80 138.89 138.89 23,000
Apr 18, 2024 141.75 142.56 140.11 140.23 140.23 32,200
Apr 17, 2024 144.21 144.21 140.84 141.37 141.37 24,000
Apr 16, 2024 143.38 143.68 142.14 143.30 143.30 24,400
Apr 15, 2024 146.90 147.15 142.73 143.14 143.14 80,400
Apr 12, 2024 147.52 148.15 144.81 145.58 145.58 33,700
Apr 11, 2024 147.80 148.78 146.89 148.71 148.71 32,900
Apr 10, 2024 146.80 147.95 146.12 146.94 146.94 47,300
Apr 9, 2024 150.68 150.80 147.76 149.09 149.09 41,000
Apr 8, 2024 151.03 151.03 149.50 150.13 150.13 44,400
Apr 5, 2024 147.78 150.58 147.78 150.01 150.01 25,400
Apr 4, 2024 151.14 151.82 147.51 147.76 147.76 32,300
Apr 3, 2024 148.02 150.36 148.02 150.00 150.00 28,500
Apr 2, 2024 149.00 149.00 147.91 148.87 148.87 18,600
Apr 1, 2024 151.24 151.78 150.47 150.91 150.91 65,500
Mar 28, 2024 151.48 152.03 151.00 151.28 151.28 37,500
Mar 27, 2024 151.42 151.42 149.30 151.15 151.15 36,400
Mar 26, 2024 151.20 151.57 149.75 150.06 150.06 42,000
Mar 25, 2024 150.35 150.98 150.22 150.27 150.27 43,200
Mar 22, 2024 151.40 151.40 149.93 150.33 150.33 27,000
Mar 21, 2024 0.16 Dividend
Mar 21, 2024 151.10 152.07 150.95 151.44 151.44 34,400
Mar 20, 2024 147.20 149.76 146.90 149.55 149.39 34,000
Mar 19, 2024 145.81 147.20 144.92 147.20 147.04 33,500
Mar 18, 2024 146.59 146.95 146.13 146.23 146.08 13,200
Mar 15, 2024 146.00 146.54 145.59 145.93 145.78 40,500
Mar 14, 2024 148.56 148.56 145.57 146.47 146.32 31,300
Mar 13, 2024 148.30 149.61 147.83 148.30 148.14 24,200
Mar 12, 2024 146.82 148.10 145.80 148.10 147.94 22,700
Mar 11, 2024 147.14 147.14 145.80 146.18 146.03 20,300
Mar 8, 2024 150.18 151.33 147.30 148.22 148.06 43,400
Mar 7, 2024 149.33 150.44 148.71 149.52 149.36 31,800
Mar 6, 2024 148.72 148.86 147.37 148.26 148.10 25,000
Mar 5, 2024 148.75 149.00 145.98 147.28 147.12 33,500
Mar 4, 2024 149.88 150.23 149.01 149.18 149.02 48,700
Mar 1, 2024 147.01 149.10 147.01 149.10 148.94 32,200
Feb 29, 2024 146.38 147.24 145.87 146.50 146.35 28,200
Feb 28, 2024 146.46 146.46 145.12 145.25 145.10 34,100
Feb 27, 2024 146.65 146.65 145.69 146.38 146.23 23,700
Feb 26, 2024 144.26 145.71 144.00 145.35 145.20 27,700
Feb 23, 2024 143.85 144.26 142.77 143.69 143.54 12,700
Feb 22, 2024 142.23 143.38 142.21 143.22 143.07 31,400
Feb 21, 2024 140.05 140.18 138.64 139.68 139.54 19,900
Feb 20, 2024 143.00 144.19 140.13 141.50 141.35 30,500
Feb 16, 2024 144.07 144.44 142.87 143.09 142.94 27,800
Feb 15, 2024 144.25 144.80 143.44 144.52 144.37 21,600
Feb 14, 2024 142.17 143.23 141.85 143.23 143.07 9,800
Feb 13, 2024 141.57 141.57 138.62 140.29 140.14 51,800
Feb 12, 2024 143.17 144.10 142.98 143.76 143.61 39,900
Feb 9, 2024 141.54 142.81 141.29 142.81 142.66 19,800
Feb 8, 2024 139.39 140.84 139.35 140.75 140.60 16,100
Feb 7, 2024 137.95 139.28 137.67 138.77 138.62 12,300
Feb 6, 2024 138.48 138.48 136.74 137.37 137.22 12,200
Feb 5, 2024 138.33 138.33 136.15 137.58 137.43 16,000
Feb 2, 2024 136.58 138.32 136.48 138.23 138.08 73,100
Feb 1, 2024 135.56 139.08 134.41 136.34 136.19 15,800
Jan 31, 2024 135.60 136.54 134.07 134.18 134.04 13,100
Jan 30, 2024 137.10 137.15 136.21 136.57 136.43 9,000
Jan 29, 2024 135.21 136.85 135.21 136.85 136.71 12,300
Jan 26, 2024 134.68 135.47 134.55 134.96 134.82 10,800
Jan 25, 2024 135.30 135.30 134.02 134.06 133.92 10,500
Jan 24, 2024 135.69 135.69 133.67 133.80 133.66 11,500
Jan 23, 2024 134.69 134.69 133.16 133.81 133.67 9,400
Jan 22, 2024 133.60 134.62 133.60 134.33 134.19 14,800
Jan 19, 2024 130.55 132.58 130.55 132.58 132.44 10,900
Jan 18, 2024 130.34 130.62 129.05 130.55 130.42 3,200
Jan 17, 2024 128.81 129.27 128.11 129.27 129.13 18,500
Jan 16, 2024 129.71 130.48 129.24 129.77 129.63 44,000
Jan 12, 2024 130.41 130.50 129.77 130.24 130.11 9,600
Jan 11, 2024 130.76 130.76 128.85 130.24 130.10 7,500
Jan 10, 2024 130.00 130.40 128.87 129.95 129.81 16,000
Jan 9, 2024 128.60 129.70 128.02 129.35 129.21 6,800
Jan 8, 2024 126.98 129.94 126.98 129.94 129.80 15,100
Jan 5, 2024 127.21 127.30 126.12 126.47 126.34 6,800
Jan 4, 2024 126.35 127.75 126.35 126.46 126.33 11,300
Jan 3, 2024 127.09 127.90 126.61 126.79 126.66 11,300
Jan 2, 2024 130.84 130.84 128.25 129.12 128.98 22,400
Dec 29, 2023 132.83 132.83 131.15 131.29 131.15 15,000
Dec 28, 2023 133.11 133.11 132.55 132.74 132.60 12,000
Dec 27, 2023 133.07 133.34 132.51 133.01 132.87 24,500
Dec 26, 2023 131.73 132.89 131.73 132.62 132.48 5,900
Dec 22, 2023 132.00 132.00 130.86 131.35 131.21 9,500
Dec 21, 2023 130.62 130.84 129.79 130.84 130.70 10,400
Dec 20, 2023 131.25 131.90 128.88 128.88 128.74 11,000
Dec 19, 2023 0.37 Dividend
Dec 19, 2023 130.40 131.33 130.40 131.33 131.19 8,900
Dec 18, 2023 129.40 130.16 129.40 129.83 129.32 3,700
Dec 15, 2023 129.12 129.82 128.38 129.09 128.59 12,700
Dec 14, 2023 129.42 129.42 128.08 129.03 128.53 11,900
Dec 13, 2023 125.35 127.48 124.87 127.48 126.98 16,300
Dec 12, 2023 124.07 125.49 123.80 125.33 124.84 8,200
Dec 11, 2023 123.88 124.72 123.88 124.59 124.10 4,200
Dec 8, 2023 122.40 124.01 122.40 123.76 123.28 11,700
Dec 7, 2023 121.71 122.43 121.68 122.36 121.88 6,800
Dec 6, 2023 122.62 122.74 121.15 121.22 120.74 12,700
Dec 5, 2023 122.06 122.24 121.89 122.15 121.67 20,800
Dec 4, 2023 122.65 122.94 122.24 122.86 122.37 9,300
Dec 1, 2023 119.64 122.57 119.64 122.56 122.08 11,200
Nov 30, 2023 119.71 120.43 119.63 120.43 119.96 7,300
Nov 29, 2023 120.00 120.70 119.58 119.64 119.17 15,900
Nov 28, 2023 119.36 119.77 118.90 119.07 118.60 6,700
Nov 27, 2023 119.71 120.24 119.63 119.90 119.43 8,500
Nov 24, 2023 119.57 120.03 119.57 119.90 119.43 2,100
Nov 22, 2023 119.36 119.66 118.76 119.12 118.65 17,800
Nov 21, 2023 119.88 119.88 118.68 118.72 118.25 5,400
Nov 20, 2023 118.48 119.64 118.48 119.53 119.06 5,400
Nov 17, 2023 118.49 118.63 118.34 118.61 118.14 4,700
Nov 16, 2023 118.10 118.10 116.79 117.24 116.77 8,100
Nov 15, 2023 118.45 118.86 118.15 118.15 117.68 4,100
Nov 14, 2023 117.38 118.31 117.38 118.29 117.83 14,600
Nov 13, 2023 113.99 114.83 113.99 114.69 114.24 6,900
Nov 10, 2023 112.85 114.61 112.78 114.46 114.01 6,000
Nov 9, 2023 113.98 113.98 112.15 112.29 111.85 10,300
Nov 8, 2023 113.86 114.19 113.03 113.41 112.97 14,700
Nov 7, 2023 112.78 113.72 112.78 113.55 113.10 5,500
Nov 6, 2023 113.22 113.22 112.68 112.96 112.52 2,300
Nov 3, 2023 112.72 114.27 112.72 113.68 113.23 6,800
Nov 2, 2023 110.34 111.43 110.34 111.40 110.96 10,600
Nov 1, 2023 107.80 109.34 107.80 109.25 108.82 13,100
Oct 31, 2023 106.49 107.73 106.49 107.63 107.21 11,600
Oct 30, 2023 106.50 107.05 105.89 106.64 106.22 12,100
Oct 27, 2023 106.73 106.86 105.64 105.72 105.30 10,400
Oct 26, 2023 106.81 107.33 105.99 106.27 105.85 10,800
Oct 25, 2023 108.93 108.93 106.90 106.90 106.48 10,500
Oct 24, 2023 109.13 109.42 108.75 109.42 108.99 3,700
Oct 23, 2023 107.66 108.72 107.66 107.93 107.50 12,800
Oct 20, 2023 109.00 109.05 107.95 108.14 107.71 15,400
Oct 19, 2023 111.00 111.15 109.52 109.54 109.11 6,400
Oct 18, 2023 111.85 112.25 110.85 110.85 110.41 31,000
Oct 17, 2023 112.03 114.07 112.03 113.43 112.98 5,100
Oct 16, 2023 112.06 112.87 112.04 112.70 112.26 14,100
Oct 13, 2023 112.97 112.97 111.00 111.10 110.66 5,400
Oct 12, 2023 113.80 114.17 112.00 112.64 112.19 38,000
Oct 11, 2023 115.00 115.00 113.75 114.59 114.14 14,200
Oct 10, 2023 114.21 115.38 114.21 114.63 114.18 5,600
Oct 9, 2023 111.91 113.55 111.91 113.28 112.84 12,000
Oct 6, 2023 110.05 113.15 110.05 112.55 112.11 13,500
Oct 5, 2023 111.16 111.27 110.11 110.99 110.55 6,000
Oct 4, 2023 110.01 111.38 109.86 111.30 110.86 6,500
Oct 3, 2023 112.01 112.16 109.88 110.22 109.79 6,700
Oct 2, 2023 113.19 113.46 112.22 112.55 112.11 12,500
Sep 29, 2023 115.59 115.59 113.11 113.39 112.94 6,800
Sep 28, 2023 112.48 114.64 112.48 114.15 113.70 11,400
Sep 27, 2023 112.22 113.04 111.99 112.76 112.32 4,900
Sep 26, 2023 112.39 112.94 111.46 111.55 111.11 6,900
Sep 25, 2023 112.14 113.34 112.08 112.89 112.45 113,000
Sep 22, 2023 112.94 113.25 112.57 112.64 112.20 3,700
Sep 21, 2023 0.15 Dividend
Sep 21, 2023 113.02 113.52 112.59 112.59 112.15 6,400
Sep 20, 2023 116.48 116.75 115.09 115.09 114.48 5,900
Sep 19, 2023 116.41 116.41 115.68 116.28 115.67 7,000
Sep 18, 2023 116.32 117.16 116.32 116.64 116.02 14,200
Sep 15, 2023 118.67 118.67 116.38 116.80 116.18 11,800
Sep 14, 2023 119.14 119.14 118.46 118.71 118.08 11,300
Sep 13, 2023 118.08 118.42 117.39 117.65 117.03 5,400
Sep 12, 2023 119.66 119.78 118.33 118.47 117.85 3,600
Sep 11, 2023 121.13 121.13 119.31 119.51 118.88 6,200
Sep 8, 2023 118.91 119.44 118.86 118.90 118.27 4,500
Sep 7, 2023 119.26 119.26 117.97 119.20 118.57 12,900
Sep 6, 2023 120.29 120.29 119.62 120.08 119.45 5,600
Sep 5, 2023 121.54 121.54 119.98 120.00 119.37 6,900
Sep 1, 2023 122.30 122.30 121.35 121.82 121.18 8,300
Aug 31, 2023 120.53 121.48 120.53 120.83 120.19 9,300
Aug 30, 2023 119.98 120.95 119.98 120.71 120.07 3,800
Aug 29, 2023 117.80 119.89 117.80 119.78 119.15 9,200
Aug 28, 2023 117.35 117.85 117.25 117.45 116.83 5,700
Aug 25, 2023 115.84 116.86 115.32 116.50 115.89 53,800
Aug 24, 2023 118.80 118.80 115.85 115.85 115.24 11,800
Aug 23, 2023 116.92 118.50 116.92 118.13 117.51 3,400
Aug 22, 2023 116.68 116.68 116.05 116.47 115.86 8,400
Aug 21, 2023 116.62 116.79 115.74 116.67 116.06 6,600
Aug 18, 2023 115.00 116.14 114.58 115.94 115.33 10,400
Aug 17, 2023 118.43 118.43 115.16 115.27 114.66 5,700
Aug 16, 2023 119.24 119.24 117.63 117.63 117.01 3,300
Aug 15, 2023 120.00 120.00 119.10 119.24 118.62 10,800
Aug 14, 2023 119.12 120.35 118.93 120.35 119.72 31,600
Aug 11, 2023 118.37 119.87 118.37 119.28 118.65 5,100
Aug 10, 2023 120.73 120.73 119.09 119.59 118.96 6,500
Aug 9, 2023 121.67 121.67 119.90 119.93 119.30 4,800
Aug 8, 2023 121.41 121.41 120.33 121.26 120.62 16,100
Aug 7, 2023 121.53 122.01 121.37 121.89 121.25 6,300
Aug 4, 2023 122.12 123.21 121.53 121.53 120.89 4,100
Aug 3, 2023 121.42 122.64 121.42 122.30 121.66 3,300
Aug 2, 2023 125.14 125.14 122.47 122.64 121.99 4,000
Aug 1, 2023 124.29 125.00 124.14 124.97 124.31 12,100
Jul 31, 2023 124.51 125.17 124.50 125.15 124.49 8,000
Jul 28, 2023 123.72 124.35 123.72 124.31 123.65 3,800
Jul 27, 2023 123.79 123.79 122.01 122.01 121.37 5,500
Jul 26, 2023 123.39 123.39 122.66 123.06 122.41 5,100
Jul 25, 2023 122.86 123.91 122.86 123.31 122.66 17,600
Jul 24, 2023 123.47 123.47 122.41 122.66 122.01 9,500
Jul 21, 2023 123.63 123.63 122.91 123.02 122.37 8,600
Jul 20, 2023 125.36 125.36 123.26 123.37 122.72 6,400
Jul 19, 2023 126.33 126.33 124.69 125.14 124.48 6,100
Jul 18, 2023 124.80 125.86 124.80 125.68 125.02 5,500
Jul 17, 2023 123.92 125.10 123.39 124.88 124.22 5,500
Jul 14, 2023 124.24 124.24 123.08 123.28 122.63 5,800
Jul 13, 2023 123.88 124.28 123.39 124.10 123.45 4,500
Jul 12, 2023 122.98 123.08 122.49 122.86 122.21 9,600
Jul 11, 2023 121.50 121.85 121.14 121.85 121.20 17,000
Jul 10, 2023 119.28 121.02 119.28 121.02 120.38 16,100
Jul 7, 2023 118.02 119.81 118.02 118.85 118.22 15,500
Jul 6, 2023 118.03 118.44 117.39 118.32 117.69 11,600
Jul 5, 2023 120.90 120.90 120.04 120.07 119.44 4,900
Jul 3, 2023 121.49 121.49 120.72 121.12 120.48 9,500
Jun 30, 2023 121.00 121.72 121.00 121.25 120.61 5,800
Jun 29, 2023 119.62 120.00 119.51 119.68 119.05 6,900
Jun 28, 2023 119.62 119.62 118.43 119.12 118.49 6,000
Jun 27, 2023 117.44 118.57 117.44 118.34 117.72 4,200
Jun 26, 2023 117.49 118.20 116.85 116.95 116.34 15,900
Jun 23, 2023 0.28 Dividend
Jun 23, 2023 118.00 118.04 117.42 117.48 116.86 4,600
Jun 22, 2023 118.62 119.26 118.12 119.02 118.11 8,400
Jun 21, 2023 119.39 119.70 118.93 119.13 118.22 5,100
Jun 20, 2023 118.48 119.22 118.44 119.21 118.30 10,600
Jun 16, 2023 120.54 120.54 119.21 119.40 118.49 76,400
Jun 15, 2023 119.52 120.38 119.42 120.16 119.25 3,300
Jun 14, 2023 120.15 120.15 118.57 119.08 118.17 6,900
Jun 13, 2023 118.64 119.87 118.64 119.69 118.78 9,700
Jun 12, 2023 117.70 118.44 117.70 118.27 117.37 12,100
Jun 9, 2023 117.70 117.70 116.98 117.10 116.21 3,700
Jun 8, 2023 116.31 117.56 116.31 117.33 116.43 37,200
Jun 7, 2023 116.96 117.70 116.70 116.93 116.04 16,800
Jun 6, 2023 114.48 116.60 114.48 116.54 115.65 8,500
Jun 5, 2023 116.34 116.34 114.97 115.22 114.34 8,700
Jun 2, 2023 114.00 115.61 114.00 115.60 114.72 6,500
Jun 1, 2023 113.54 113.54 111.99 113.06 112.20 6,700
May 31, 2023 111.77 112.14 111.37 111.92 111.06 13,300
May 30, 2023 113.17 113.90 112.45 112.99 112.12 8,100
May 26, 2023 112.91 113.30 112.76 113.16 112.29 14,900
May 25, 2023 111.69 112.24 111.36 111.91 111.05 6,400
May 24, 2023 111.82 111.82 110.77 111.14 110.29 7,000
May 23, 2023 113.57 113.69 111.94 112.07 111.22 20,100
May 22, 2023 113.96 114.09 113.55 113.62 112.75 5,400
May 19, 2023 114.02 114.02 113.01 113.32 112.46 9,700
May 18, 2023 113.39 113.87 112.81 113.87 113.00 6,100
May 17, 2023 111.14 112.83 111.14 112.63 111.77 7,500
May 16, 2023 111.12 111.73 110.95 111.13 110.28 14,300
May 15, 2023 111.33 112.53 111.33 112.43 111.57 8,700
May 12, 2023 111.67 111.77 110.65 111.21 110.36 10,100
May 11, 2023 110.86 111.67 110.71 111.29 110.44 6,700
May 10, 2023 112.96 112.96 111.16 111.81 110.96 26,500
May 9, 2023 111.00 111.72 110.94 111.39 110.54 9,100
May 8, 2023 111.22 111.56 110.94 111.35 110.50 10,200
May 5, 2023 110.57 111.59 110.57 111.18 110.33 3,900
May 4, 2023 109.39 109.54 108.75 109.06 108.22 7,000
May 3, 2023 111.31 111.85 110.61 110.61 109.77 13,700
May 2, 2023 111.19 111.19 109.80 110.76 109.91 30,800
May 1, 2023 111.00 112.34 111.00 112.04 111.18 6,500
Apr 28, 2023 110.72 111.50 110.72 111.44 110.59 8,500
Apr 27, 2023 109.61 110.64 109.00 110.50 109.66 6,000

Related Tickers