Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

150.03 +0.49 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 150.36 150.88 147.73 150.03 106,642 +0.49(+0.33%)
May 30, 2024 148.64 149.68 148.27 149.54 22,297 +1.15(+0.77%)
May 29, 2024 148.29 149.15 148.29 148.39 21,281 -2.03(-1.35%)
May 28, 2024 151.30 151.30 149.33 150.41 35,683 -0.16(-0.10%)
May 24, 2024 149.44 150.83 149.44 150.57 20,002 +1.75(+1.17%)
May 23, 2024 151.31 151.31 148.31 148.82 23,200 -1.52(-1.01%)
May 22, 2024 151.82 151.82 149.61 150.34 21,211 -1.25(-0.82%)
May 21, 2024 151.62 151.62 150.56 151.59 17,709 +0.02(+0.01%)
May 20, 2024 150.94 151.76 150.66 151.57 42,433 +1.10(+0.73%)
May 17, 2024 150.92 150.92 149.85 150.47 19,915 +0.05(+0.03%)
May 16, 2024 152.32 152.32 150.40 150.42 31,432 -1.72(-1.13%)
May 15, 2024 150.76 152.14 150.48 152.14 30,107 +2.86(+1.92%)
May 14, 2024 148.48 149.36 148.23 149.28 16,555 +1.26(+0.85%)
May 13, 2024 149.53 149.60 147.91 148.02 33,166 -0.70(-0.47%)
May 10, 2024 150.15 150.22 148.43 148.72 41,320 -0.65(-0.44%)
May 09, 2024 148.56 149.37 148.10 149.37 38,960 +0.89(+0.60%)
May 08, 2024 148.13 148.56 147.58 148.48 18,654 -0.13(-0.09%)
May 07, 2024 149.21 149.34 148.16 148.61 23,770 -0.09(-0.06%)
May 06, 2024 147.56 148.70 147.15 148.70 52,799 +2.43(+1.66%)
May 03, 2024 147.04 147.17 146.19 146.27 20,698 +1.87(+1.30%)
May 02, 2024 143.94 144.51 142.01 144.40 61,129 +2.39(+1.68%)
May 01, 2024 142.03 144.75 140.94 142.01 136,483 +0.14(+0.10%)
Apr 30, 2024 144.10 144.43 141.76 141.87 24,328 -3.08(-2.12%)
Apr 29, 2024 144.58 145.33 144.12 144.95 18,202 +0.63(+0.44%)
Apr 26, 2024 143.51 144.53 143.03 144.32 18,793 +1.48(+1.04%)
Apr 25, 2024 141.00 142.97 140.22 142.84 34,395 -0.47(-0.33%)
Apr 24, 2024 144.51 144.71 142.13 143.31 27,028 -0.37(-0.25%)
Apr 23, 2024 141.24 144.08 141.21 143.68 23,371 +3.48(+2.48%)
Apr 22, 2024 139.40 141.27 138.81 140.19 20,855 +1.31(+0.94%)
Apr 19, 2024 140.00 140.75 137.80 138.89 23,006 -1.34(-0.96%)
Apr 18, 2024 141.75 142.56 140.11 140.23 32,251 -1.14(-0.81%)
Apr 17, 2024 144.21 144.21 140.84 141.37 24,002 -1.93(-1.35%)
Apr 16, 2024 143.38 143.68 142.14 143.30 24,437 +0.16(+0.11%)
Apr 15, 2024 146.90 147.15 142.73 143.14 80,396 -2.44(-1.68%)
Apr 12, 2024 147.52 148.15 144.81 145.58 33,772 -3.13(-2.10%)
Apr 11, 2024 147.80 148.78 146.89 148.71 32,894 +1.77(+1.20%)
Apr 10, 2024 146.80 147.95 146.12 146.94 47,292 -2.15(-1.44%)
Apr 09, 2024 150.68 150.80 147.76 149.09 41,013 -1.04(-0.69%)
Apr 08, 2024 151.03 151.03 149.50 150.13 44,355 +0.12(+0.08%)
Apr 05, 2024 147.78 150.58 147.78 150.01 25,380 +2.25(+1.52%)
Apr 04, 2024 151.14 151.81 147.51 147.76 32,283 -2.24(-1.49%)
Apr 03, 2024 148.02 150.36 148.02 150.00 28,485 +1.13(+0.76%)
Apr 02, 2024 149.00 149.00 147.91 148.87 18,590 -2.04(-1.35%)
Apr 01, 2024 151.24 151.78 150.47 150.91 65,452 -0.37(-0.24%)
Mar 28, 2024 151.48 152.03 151.00 151.28 37,494 +0.13(+0.09%)
Mar 27, 2024 151.42 151.42 150.37 151.15 36,407 +1.09(+0.73%)
Mar 26, 2024 151.20 151.57 149.75 150.06 42,014 -0.21(-0.14%)
Mar 25, 2024 150.35 150.98 150.22 150.27 43,248 -0.06(-0.04%)
Mar 22, 2024 151.40 151.40 149.93 150.33 26,962 -1.11(-0.73%)
Mar 21, 2024 151.10 152.07 150.95 151.44 34,426 +1.89(+1.26%)
Mar 20, 2024 147.20 149.76 146.90 149.55 33,955 +2.35(+1.60%)
Mar 19, 2024 145.81 147.20 144.92 147.20 33,533 +0.97(+0.66%)
Mar 18, 2024 146.59 146.94 146.13 146.23 13,214 +0.30(+0.21%)
Mar 15, 2024 146.00 146.54 145.59 145.93 40,460 -0.54(-0.37%)
Mar 14, 2024 148.56 148.56 145.56 146.47 31,270 -1.83(-1.23%)
Mar 13, 2024 148.30 149.61 147.83 148.30 24,213 +0.20(+0.14%)
Mar 12, 2024 146.82 148.10 145.80 148.10 22,731 +1.92(+1.31%)
Mar 11, 2024 147.14 147.14 145.80 146.18 20,328 -2.04(-1.38%)
Mar 08, 2024 150.18 151.33 147.30 148.22 43,360 -1.30(-0.87%)
Mar 07, 2024 149.33 150.44 148.71 149.52 31,792 +1.26(+0.85%)
Mar 06, 2024 148.72 148.86 147.37 148.26 24,986 +0.98(+0.67%)
Mar 05, 2024 148.75 149.00 145.98 147.28 33,489 -1.90(-1.27%)
Mar 04, 2024 149.88 150.23 149.01 149.18 48,701 +0.08(+0.05%)
Mar 01, 2024 147.01 149.10 147.01 149.10 32,209 +2.60(+1.77%)
Feb 29, 2024 146.38 147.24 145.87 146.50 28,166 +1.25(+0.86%)
Feb 28, 2024 146.46 146.46 145.12 145.25 34,074 -1.13(-0.77%)
Feb 27, 2024 146.65 146.65 145.69 146.38 23,656 +1.03(+0.71%)
Feb 26, 2024 144.26 145.71 144.00 145.35 27,727 +1.66(+1.16%)
Feb 23, 2024 143.84 144.26 142.77 143.69 12,673 +0.47(+0.33%)
Feb 22, 2024 142.23 143.38 142.21 143.22 31,409 +3.54(+2.53%)
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.