Vanguard US Multifactor Fund;ETF (VFMF)

VFMF
🏛️ Vereinigte Staaten →
144.58
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 143.79 144.58 143.41 144.58 0.0M
2025-09-25 143.44 143.83 143.04 143.21 0.0M
2025-09-24 145.26 145.26 143.99 144.20 0.0M
2025-09-23 145.48 146.52 145.25 145.52 0.0M
2025-09-22 144.78 145.49 144.77 145.37 0.0M
2025-09-19 145.45 145.45 144.94 145.10 0.0M
2025-09-18 144.95 146.08 144.95 145.94 0.1M
2025-09-17 144.10 145.43 143.92 143.95 0.0M
2025-09-16 143.91 143.97 142.90 143.58 0.0M
2025-09-15 144.40 144.65 144.01 144.04 0.0M
2025-09-12 144.74 144.74 144.20 144.20 0.0M
2025-09-11 143.50 145.19 143.50 145.19 0.0M
2025-09-10 143.11 143.33 142.51 142.89 0.0M
2025-09-09 143.29 143.29 142.51 142.92 0.0M
2025-09-08 143.25 143.25 142.65 143.18 0.0M
2025-09-05 143.60 143.60 142.37 143.04 0.0M
2025-09-04 141.93 143.32 141.93 143.32 0.0M
2025-09-03 142.15 142.15 141.22 141.99 0.0M
2025-09-02 140.85 141.80 140.85 141.75 0.0M
2025-08-29 141.96 142.25 141.88 141.90 0.0M
2025-08-28 142.75 142.75 142.05 142.58 0.0M
2025-08-27 141.79 142.60 141.79 142.60 0.0M
2025-08-26 141.53 141.86 141.53 141.86 0.0M
2025-08-25 141.64 141.64 141.24 141.24 0.0M
2025-08-22 141.45 142.17 141.45 141.99 0.0M
2025-08-21 138.29 138.82 138.19 138.82 0.0M
2025-08-20 138.56 138.91 138.25 138.85 0.0M
2025-08-19 139.15 139.27 138.76 138.76 0.0M
2025-08-18 138.33 138.92 138.32 138.92 0.0M
2025-08-15 138.85 138.86 138.46 138.47 0.0M
2025-08-14 138.89 139.32 138.55 139.32 0.0M
2025-08-13 139.16 140.25 138.90 140.25 0.0M
2025-08-12 136.91 138.68 136.90 138.68 0.0M
2025-08-11 136.38 136.57 135.81 135.81 0.0M
2025-08-08 135.91 136.18 135.91 135.99 0.0M
2025-08-07 136.40 136.57 134.60 134.98 0.0M
2025-08-06 135.08 135.55 135.08 135.45 0.0M
2025-08-05 135.19 135.19 133.96 134.76 0.0M
2025-08-04 133.49 134.73 133.49 134.73 0.0M
2025-08-01 133.25 133.25 131.69 132.51 0.0M
2025-07-31 135.15 135.34 134.22 134.22 0.0M
2025-07-30 135.94 136.38 134.65 135.12 0.0M
2025-07-29 136.49 136.63 135.70 135.83 0.0M
2025-07-28 137.06 137.06 136.16 136.30 0.0M
2025-07-25 136.33 136.75 135.95 136.69 0.0M
2025-07-24 136.70 136.70 135.95 135.95 0.0M
2025-07-23 136.28 137.21 136.28 137.21 0.0M
2025-07-22 135.22 136.01 135.22 135.65 0.0M
2025-07-21 135.65 135.99 134.86 134.86 0.0M
2025-07-18 135.89 135.89 134.89 135.20 0.0M
2025-07-17 134.42 135.50 134.42 135.45 0.0M
2025-07-16 134.49 134.49 133.31 134.44 0.0M
2025-07-15 136.24 136.24 133.84 133.84 0.0M
2025-07-14 135.23 136.17 135.23 136.17 0.0M
2025-07-11 136.28 136.28 135.20 135.30 0.0M
2025-07-10 136.37 137.39 136.34 136.78 0.0M
2025-07-09 136.72 136.98 135.67 136.46 0.0M
2025-07-08 136.53 136.74 136.15 136.15 0.0M
2025-07-07 136.91 137.34 135.86 136.19 0.0M
2025-07-03 136.51 137.45 136.51 137.29 0.0M
2025-07-02 135.92 136.36 135.32 136.20 0.0M
2025-07-01 134.62 136.49 134.62 135.87 0.0M
2025-06-30 134.69 134.69 134.13 134.50 0.0M
2025-06-27 133.82 134.37 133.23 133.85 0.0M
2025-06-26 132.31 133.20 132.30 133.17 0.0M
2025-06-25 132.15 132.23 131.67 131.67 0.0M
2025-06-24 132.11 132.93 132.11 132.73 0.0M
2025-06-23 129.86 131.66 129.42 131.66 0.0M
2025-06-20 130.12 130.12 129.40 129.83 0.0M
2025-06-18 130.93 130.93 130.14 130.14 0.0M
2025-06-17 130.33 130.83 129.82 129.82 0.0M
2025-06-16 130.66 131.66 130.66 130.98 0.0M
2025-06-13 130.76 131.11 129.49 129.63 0.0M
2025-06-12 131.36 131.80 131.17 131.80 0.0M
2025-06-11 132.44 132.55 131.65 131.70 0.0M
2025-06-10 132.09 132.41 132.04 132.04 0.0M
2025-06-09 132.56 132.56 131.52 131.91 0.0M
2025-06-06 131.61 132.14 131.34 132.14 0.0M
2025-06-05 130.46 131.08 130.35 130.41 0.0M
2025-06-04 131.62 131.62 130.62 130.62 0.0M
2025-06-03 130.09 131.35 130.09 131.23 0.0M
2025-06-02 130.00 130.29 129.46 130.15 0.0M
2025-05-30 129.70 130.36 129.58 130.36 0.0M
2025-05-29 130.55 130.55 129.66 130.19 0.0M
2025-05-28 131.18 131.18 129.90 129.90 0.0M
2025-05-27 130.17 131.07 129.47 131.06 0.0M
2025-05-23 127.65 129.09 127.65 128.65 0.0M
2025-05-22 129.36 129.63 128.73 129.08 0.0M
2025-05-21 130.99 131.18 129.52 129.57 0.0M
2025-05-20 132.09 132.36 131.85 132.01 0.0M
2025-05-19 131.40 132.23 131.40 132.18 0.0M
2025-05-16 131.16 132.24 130.91 132.24 0.0M
2025-05-15 130.11 130.95 129.98 130.95 0.0M
2025-05-14 130.89 130.89 130.20 130.46 0.0M
2025-05-13 130.70 131.50 130.39 130.91 0.0M
2025-05-12 130.30 130.76 129.72 130.25 0.0M
2025-05-09 127.39 127.39 126.81 126.92 0.0M
2025-05-08 126.64 128.25 126.41 127.23 0.0M
2025-05-07 126.17 126.51 125.23 126.12 0.0M
2025-05-06 125.25 126.15 125.19 125.55 0.0M
2025-05-05 125.69 127.18 125.69 126.32 0.0M
2025-05-02 125.40 126.90 125.40 126.69 0.0M
2025-05-01 123.73 124.79 123.55 124.09 0.0M
2025-04-30 122.18 123.58 120.90 123.58 0.1M
2025-04-29 122.56 123.87 122.23 123.71 0.0M
2025-04-28 122.59 123.27 121.81 122.97 0.0M
2025-04-25 122.11 122.47 121.76 122.47 0.0M
2025-04-24 120.37 122.76 120.37 122.65 0.0M
2025-04-23 121.65 122.77 120.03 120.60 0.0M
2025-04-22 117.04 118.94 117.04 118.94 0.0M
2025-04-21 117.48 117.48 114.73 115.89 0.0M
2025-04-17 117.85 119.17 117.84 118.07 0.0M
2025-04-16 118.15 119.01 116.37 117.48 0.0M
2025-04-15 118.63 119.85 118.63 118.79 0.0M
2025-04-14 119.19 119.26 117.21 118.47 0.0M
2025-04-11 115.84 117.50 114.50 117.50 0.0M
2025-04-10 118.28 118.28 113.54 115.92 0.0M
2025-04-09 110.97 120.94 110.48 120.64 0.1M
2025-04-08 117.46 117.53 110.56 111.30 0.1M
2025-04-07 110.54 116.44 109.46 113.34 0.0M
2025-04-04 116.75 116.75 112.80 113.85 0.0M
2025-04-03 123.00 123.00 120.33 120.33 0.0M
2025-04-02 125.53 128.41 125.53 128.40 0.0M
2025-04-01 125.73 127.09 125.73 126.76 0.0M
2025-03-31 124.20 126.31 123.67 126.31 0.0M
2025-03-28 127.76 127.76 125.00 125.44 0.0M
2025-03-27 128.05 128.26 127.52 127.66 0.0M
2025-03-26 129.50 129.75 127.95 128.48 0.0M
2025-03-25 129.48 129.76 128.98 129.30 0.0M
2025-03-24 128.46 130.05 128.46 129.64 0.0M
2025-03-21 126.36 127.35 125.89 127.07 0.0M
2025-03-20 127.81 128.80 127.51 127.53 0.0M
2025-03-19 126.48 128.59 126.38 128.00 0.0M
2025-03-18 126.78 126.78 125.83 126.04 0.0M
2025-03-17 125.64 127.52 125.64 127.07 0.0M
2025-03-14 123.95 125.64 123.90 125.64 0.0M
2025-03-13 124.61 124.76 122.26 122.86 0.0M
2025-03-12 125.99 125.99 123.77 124.61 0.0M
2025-03-11 125.15 125.70 123.91 124.65 0.0M
2025-03-10 126.33 127.14 124.29 125.20 0.0M
2025-03-07 127.35 128.48 125.88 128.29 0.0M
2025-03-06 128.68 128.88 127.28 127.67 0.0M
2025-03-05 128.78 129.64 127.49 129.44 0.0M
2025-03-04 130.49 130.49 127.65 128.52 0.0M
2025-03-03 133.90 134.28 130.74 131.34 0.0M
2025-02-28 132.07 133.50 131.67 133.50 0.0M
2025-02-27 133.38 133.49 131.90 131.90 0.0M
2025-02-26 133.50 134.09 132.57 132.94 0.0M
2025-02-25 133.51 133.51 132.00 132.88 0.0M
2025-02-24 133.46 133.77 132.47 132.77 0.0M
2025-02-21 136.06 136.06 132.96 133.08 0.0M
2025-02-20 136.53 136.53 135.15 135.88 0.0M
2025-02-19 136.81 137.37 136.52 137.28 0.0M
2025-02-18 137.24 137.25 136.58 137.23 0.0M
2025-02-14 137.03 137.42 136.79 136.83 0.0M
2025-02-13 135.93 136.71 135.45 136.68 0.0M
2025-02-12 135.29 135.59 134.97 135.37 0.0M
2025-02-11 135.98 136.54 135.70 136.49 0.1M
2025-02-10 136.97 136.97 135.84 136.34 0.0M
2025-02-07 137.29 137.35 136.18 136.31 0.0M
2025-02-06 137.87 137.87 136.63 137.18 0.0M
2025-02-05 136.41 137.30 136.18 137.30 0.0M
2025-02-04 135.37 136.24 135.27 136.19 0.0M
2025-02-03 133.86 135.70 133.60 135.19 0.0M
2025-01-31 137.89 137.89 136.01 136.34 0.0M
2025-01-30 137.29 138.34 137.29 137.90 0.0M
2025-01-29 136.37 137.37 136.20 136.61 0.0M
2025-01-28 136.34 136.75 136.00 136.43 0.0M
2025-01-27 135.00 136.47 135.00 136.47 0.0M
2025-01-24 136.24 136.54 135.97 136.28 0.0M
2025-01-23 135.76 136.30 135.60 136.13 0.0M
2025-01-22 136.40 136.40 135.65 135.82 0.0M
2025-01-21 135.79 136.50 135.79 136.46 0.0M
2025-01-17 134.44 135.12 134.44 134.79 0.0M
2025-01-16 133.84 134.26 133.29 134.07 0.0M
2025-01-15 134.02 134.15 133.07 133.73 0.0M
2025-01-14 130.62 131.61 130.28 131.47 0.0M
2025-01-13 128.56 129.86 128.26 129.86 0.0M
2025-01-10 130.64 130.64 128.63 129.05 0.0M
2025-01-08 130.86 131.34 130.27 131.23 0.0M
2025-01-07 132.48 132.48 130.71 130.89 0.0M
2025-01-06 132.43 132.93 131.65 131.67 0.0M
2025-01-03 131.19 131.69 130.18 131.68 0.0M
2025-01-02 131.35 131.91 129.97 130.41 0.0M