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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Dec 01, 2023 119.64 122.57 119.64 122.56 11,231 +2.13(+1.77%)
Nov 30, 2023 119.71 120.43 119.63 120.43 7,268 +0.79(+0.66%)
Nov 29, 2023 120.00 120.70 119.58 119.64 15,926 +0.57(+0.48%)
Nov 28, 2023 119.36 119.77 118.90 119.07 6,673 -0.83(-0.69%)
Nov 27, 2023 119.71 120.24 119.63 119.90 8,521 -0.00(-0.00%)
Nov 24, 2023 119.57 120.03 119.57 119.90 2,115 +0.78(+0.65%)
Nov 22, 2023 119.36 119.66 118.76 119.12 17,754 +0.40(+0.34%)
Nov 21, 2023 119.88 119.88 118.68 118.72 5,423 -0.81(-0.68%)
Nov 20, 2023 118.48 119.64 118.48 119.53 5,429 +0.92(+0.78%)
Nov 17, 2023 118.49 118.63 118.34 118.61 4,720 +1.37(+1.17%)
Nov 16, 2023 118.10 118.10 116.80 117.24 8,148 -0.91(-0.77%)
Nov 15, 2023 118.45 118.86 118.15 118.15 4,101 -0.14(-0.12%)
Nov 14, 2023 117.38 118.31 117.38 118.29 14,629 +3.60(+3.14%)
Nov 13, 2023 113.99 114.83 113.99 114.69 6,895 +0.23(+0.20%)
Nov 10, 2023 112.85 114.61 112.78 114.46 6,027 +2.16(+1.93%)
Nov 09, 2023 113.98 113.98 112.15 112.30 10,266 -1.12(-0.99%)
Nov 08, 2023 113.86 114.19 113.03 113.41 14,690 -0.13(-0.12%)
Nov 07, 2023 112.78 113.72 112.78 113.55 5,499 +0.58(+0.51%)
Nov 06, 2023 113.22 113.22 112.67 112.97 2,316 -0.71(-0.62%)
Nov 03, 2023 112.72 114.27 112.72 113.67 6,809 +2.28(+2.04%)
Nov 02, 2023 110.34 111.43 110.34 111.40 10,550 +2.15(+1.97%)
Nov 01, 2023 107.80 109.34 107.80 109.25 13,060 +1.62(+1.51%)
Oct 31, 2023 106.49 107.73 106.49 107.63 11,639 +0.99(+0.93%)
Oct 30, 2023 106.50 107.05 105.89 106.64 12,081 +0.92(+0.87%)
Oct 27, 2023 106.73 106.86 105.64 105.72 10,375 -0.55(-0.52%)
Oct 26, 2023 106.81 107.33 105.99 106.27 10,843 -0.63(-0.59%)
Oct 25, 2023 108.93 108.93 106.91 106.91 10,540 -2.52(-2.30%)
Oct 24, 2023 109.13 109.42 108.75 109.42 3,675 +1.49(+1.38%)
Oct 23, 2023 107.66 108.72 107.66 107.93 12,818 -0.21(-0.20%)
Oct 20, 2023 109.00 109.05 107.95 108.14 15,412 -1.41(-1.28%)
Oct 19, 2023 111.00 111.15 109.52 109.55 6,409 -1.31(-1.18%)
Oct 18, 2023 111.85 112.25 110.85 110.85 30,998 -2.58(-2.27%)
Oct 17, 2023 112.03 114.07 112.03 113.43 5,138 +0.73(+0.65%)
Oct 16, 2023 112.06 112.87 112.05 112.70 14,124 +1.60(+1.44%)
Oct 13, 2023 112.97 112.97 111.00 111.10 5,356 -1.54(-1.37%)
Oct 12, 2023 113.80 114.17 112.00 112.64 37,954 -1.95(-1.70%)
Oct 11, 2023 115.00 115.00 113.75 114.59 14,189 -0.04(-0.03%)
Oct 10, 2023 114.21 115.38 114.21 114.63 5,611 +1.35(+1.19%)
Oct 09, 2023 111.91 113.55 111.91 113.28 12,020 +0.73(+0.65%)
Oct 06, 2023 110.05 113.15 110.05 112.55 13,450 +1.56(+1.41%)
Oct 05, 2023 111.16 111.27 110.11 110.99 5,973 -0.31(-0.28%)
Oct 04, 2023 110.01 111.38 109.86 111.30 6,523 +1.08(+0.98%)
Oct 03, 2023 112.01 112.16 109.88 110.22 6,739 -2.33(-2.07%)
Oct 02, 2023 113.19 113.45 112.22 112.55 12,463 -0.84(-0.74%)
Sep 29, 2023 115.59 115.59 113.11 113.39 6,771 -0.76(-0.67%)
Sep 28, 2023 112.48 114.64 112.48 114.15 11,376 +1.39(+1.23%)
Sep 27, 2023 112.22 113.04 111.99 112.76 4,892 +1.22(+1.09%)
Sep 26, 2023 112.39 112.94 111.46 111.55 6,878 -1.35(-1.19%)
Sep 25, 2023 112.14 113.34 112.68 112.89 113,031 +0.25(+0.22%)
Sep 22, 2023 112.94 113.25 112.58 112.64 3,737 +0.05(+0.04%)
Sep 21, 2023 113.02 113.52 112.59 112.59 6,383 -2.50(-2.17%)
Sep 20, 2023 116.48 116.75 115.09 115.09 5,854 -1.19(-1.02%)
Sep 19, 2023 116.41 116.41 115.68 116.28 6,966 -0.36(-0.30%)
Sep 18, 2023 116.32 117.16 116.32 116.64 14,206 -0.16(-0.14%)
Sep 15, 2023 118.67 118.67 116.38 116.80 11,775 -1.91(-1.61%)
Sep 14, 2023 119.14 119.14 118.46 118.71 11,297 +1.06(+0.90%)
Sep 13, 2023 118.08 118.42 117.39 117.65 5,441 -0.82(-0.70%)
Sep 12, 2023 119.66 119.78 118.33 118.47 3,629 -1.03(-0.87%)
Sep 11, 2023 121.13 121.13 119.31 119.51 6,224 +0.61(+0.51%)
Sep 08, 2023 118.91 119.44 118.86 118.90 4,510 -0.30(-0.25%)
Sep 07, 2023 119.26 119.26 117.97 119.20 12,863 -0.88(-0.73%)
Sep 06, 2023 120.29 120.29 119.62 120.08 5,560 +0.08(+0.07%)
Sep 05, 2023 121.54 121.54 119.98 120.00 6,863 -1.82(-1.49%)
Sep 01, 2023 122.30 122.30 121.35 121.82 8,322 +0.99(+0.82%)
Aug 31, 2023 120.53 121.48 120.53 120.83 9,316 +0.12(+0.10%)
Aug 30, 2023 119.98 120.95 119.98 120.70 3,831 +0.92(+0.77%)
Aug 29, 2023 117.80 119.89 117.80 119.78 9,182 +2.33(+1.98%)
Aug 28, 2023 117.35 117.85 117.25 117.45 5,682 +0.95(+0.81%)
Aug 25, 2023 115.84 116.86 115.32 116.50 53,813 +0.65(+0.56%)
Aug 24, 2023 118.80 118.80 115.85 115.85 11,760 -2.28(-1.93%)
Aug 23, 2023 116.92 118.50 116.92 118.13 3,408 +1.66(+1.43%)
Aug 22, 2023 116.68 116.68 116.05 116.47 8,414 -0.20(-0.18%)
Aug 21, 2023 116.62 116.79 115.74 116.67 6,645 +0.73(+0.63%)
Aug 18, 2023 115.00 116.14 114.58 115.94 10,401 +0.67(+0.58%)
Aug 17, 2023 118.43 118.43 115.16 115.27 5,723 -2.36(-2.01%)
Aug 16, 2023 119.24 119.24 117.63 117.63 3,287 -1.61(-1.35%)
Aug 15, 2023 120.00 120.00 119.10 119.24 10,795 -1.11(-0.92%)
Aug 14, 2023 119.12 120.35 118.93 120.35 31,592 +1.07(+0.90%)
Aug 11, 2023 118.37 119.87 118.37 119.28 5,132 -0.31(-0.26%)
Aug 10, 2023 120.73 120.73 119.09 119.59 6,455 -0.34(-0.28%)
Aug 09, 2023 121.67 121.67 119.91 119.93 4,837 -1.33(-1.10%)
Aug 08, 2023 121.41 121.41 120.33 121.26 16,090 -0.63(-0.52%)
Aug 07, 2023 121.53 122.02 121.37 121.89 6,344 +0.36(+0.29%)
Aug 04, 2023 122.12 123.21 121.53 121.53 4,143 -0.77(-0.63%)
Aug 03, 2023 121.42 122.64 121.42 122.30 3,267 -0.33(-0.27%)
Aug 02, 2023 125.14 125.14 122.47 122.64 3,973 -2.33(-1.86%)
Aug 01, 2023 124.29 125.00 124.14 124.97 12,105 -0.18(-0.14%)
Jul 31, 2023 124.51 125.17 124.50 125.15 7,965 +0.84(+0.68%)
Jul 28, 2023 123.72 124.35 123.72 124.31 3,792 +2.30(+1.88%)
Jul 27, 2023 123.79 123.80 122.01 122.01 5,495 -1.05(-0.85%)
Jul 26, 2023 123.39 123.39 122.66 123.06 5,130 -0.25(-0.21%)
Jul 25, 2023 122.86 123.91 122.86 123.31 17,616 +0.65(+0.53%)
Jul 24, 2023 123.47 123.47 122.41 122.66 9,502 -0.36(-0.29%)
Jul 21, 2023 123.63 123.63 122.91 123.02 8,630 -0.36(-0.29%)
Jul 20, 2023 125.36 125.36 123.26 123.37 6,378 -1.76(-1.41%)
Jul 19, 2023 126.33 126.33 124.69 125.14 6,116 -0.55(-0.43%)
Jul 18, 2023 124.80 125.86 124.80 125.68 5,545 +0.81(+0.65%)
Jul 17, 2023 123.92 125.10 123.39 124.88 5,516 +1.60(+1.29%)
Jul 14, 2023 124.24 124.24 123.08 123.28 5,790 -0.82(-0.66%)
Jul 13, 2023 123.88 124.28 123.39 124.10 4,500 +1.24(+1.01%)
Jul 12, 2023 122.98 123.08 122.49 122.86 9,616 +1.02(+0.83%)
Jul 11, 2023 121.50 121.84 121.14 121.84 17,002 +0.82(+0.68%)
Jul 10, 2023 119.28 121.02 119.28 121.02 16,058 +2.17(+1.83%)
Jul 07, 2023 118.02 119.81 118.02 118.85 15,465 +0.53(+0.45%)
Jul 06, 2023 118.03 118.44 117.39 118.32 11,624 -1.76(-1.46%)
Jul 05, 2023 120.90 120.90 120.04 120.07 4,877 -1.05(-0.87%)
Jul 03, 2023 121.49 121.49 120.72 121.12 9,516 -0.12(-0.10%)
Jun 30, 2023 121.00 121.72 121.00 121.25 5,775 +1.57(+1.31%)
Jun 29, 2023 119.62 120.00 119.52 119.68 6,920 +0.56(+0.47%)
Jun 28, 2023 119.62 119.62 118.43 119.12 5,961 +0.78(+0.66%)
Jun 27, 2023 117.44 118.57 117.44 118.34 4,182 +1.39(+1.19%)
Jun 26, 2023 117.48 118.20 116.84 116.95 15,870 -0.53(-0.45%)
Jun 23, 2023 118.00 118.03 117.42 117.48 4,587 -1.54(-1.29%)
Jun 22, 2023 118.62 119.26 118.12 119.02 8,433 -0.11(-0.09%)
Jun 21, 2023 119.39 119.70 118.93 119.13 5,092 -0.08(-0.06%)
Jun 20, 2023 118.48 119.22 118.44 119.20 10,643 -0.20(-0.16%)
Jun 16, 2023 120.54 120.55 119.21 119.40 76,361 -0.76(-0.63%)
Jun 15, 2023 119.52 120.38 119.42 120.16 3,288 +8.81(+7.91%)
May 08, 2023 111.22 111.56 110.94 111.35 10,198 +0.17(+0.15%)
May 05, 2023 110.57 111.59 110.57 111.18 3,931 +2.13(+1.95%)
May 04, 2023 109.39 109.55 108.75 109.06 7,035 -1.56(-1.41%)
May 03, 2023 111.31 111.85 110.61 110.61 13,724 -0.15(-0.13%)
May 02, 2023 111.19 111.19 109.80 110.76 30,821 -1.28(-1.14%)
May 01, 2023 111.00 112.34 111.00 112.04 6,533 +0.60(+0.54%)
Apr 28, 2023 110.72 111.50 110.72 111.44 8,545 +0.94(+0.85%)
Apr 27, 2023 109.61 110.64 109.00 110.50 5,951 +0.88(+0.80%)
Apr 26, 2023 110.82 110.82 109.56 109.62 5,777 -1.00(-0.91%)
Apr 25, 2023 112.97 112.97 110.62 110.62 4,374 -2.36(-2.09%)
Apr 24, 2023 112.51 113.02 112.51 112.98 5,830 +0.12(+0.11%)
Apr 21, 2023 112.77 112.86 112.41 112.86 8,435 +0.01(+0.01%)
Apr 20, 2023 112.76 113.41 112.61 112.85 6,504 -0.32(-0.28%)
Apr 19, 2023 113.48 113.48 112.76 113.17 3,532 -0.13(-0.12%)
Apr 18, 2023 113.60 113.60 113.02 113.30 12,745 +0.30(+0.27%)
Apr 17, 2023 112.94 113.00 112.42 113.00 14,957 +0.90(+0.81%)
Apr 14, 2023 112.39 113.13 111.48 112.09 21,273 -0.56(-0.50%)
Apr 13, 2023 112.38 112.72 111.72 112.66 5,335 +1.23(+1.10%)
Apr 12, 2023 112.02 112.38 111.33 111.43 17,851 -0.32(-0.29%)
Apr 11, 2023 111.07 112.21 111.07 111.75 14,021 +0.83(+0.75%)
Apr 10, 2023 109.88 111.09 109.88 110.92 9,886 +0.87(+0.79%)
Apr 06, 2023 110.44 110.44 109.72 110.05 7,802 -0.20(-0.19%)
Apr 05, 2023 110.97 110.97 109.59 110.25 7,006 -0.74(-0.66%)
Apr 04, 2023 113.79 113.79 110.48 110.99 15,307 -2.28(-2.01%)
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.