Vanguard U.S. Quality Factor ETF (VFQY)
BATS: VFQY · Real-Time Price · USD
125.74
+1.34 (1.08%)
Apr 17, 2025, 4:00 PM EDT - Market closed
VFQY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 17, 2025 | 125.03 | 126.50 | 125.03 | 125.43 | 125.43 | 0.84% | 8,739 |
Apr 16, 2025 | 125.77 | 126.20 | 123.51 | 124.39 | 124.39 | -1.70% | 27,590 |
Apr 15, 2025 | 126.79 | 127.81 | 126.35 | 126.55 | 126.55 | -0.35% | 7,115 |
Apr 14, 2025 | 128.04 | 128.04 | 125.98 | 126.99 | 126.99 | 1.10% | 4,649 |
Apr 11, 2025 | 123.90 | 125.92 | 122.88 | 125.61 | 125.61 | 1.59% | 13,758 |
Apr 10, 2025 | 126.41 | 126.41 | 121.91 | 123.64 | 123.64 | -4.17% | 32,426 |
Apr 9, 2025 | 117.81 | 129.27 | 117.42 | 129.02 | 129.02 | 8.91% | 56,820 |
Apr 8, 2025 | 125.01 | 125.01 | 116.83 | 118.46 | 118.46 | -2.24% | 38,532 |
Apr 7, 2025 | 118.13 | 124.52 | 116.51 | 121.18 | 121.18 | -0.21% | 54,879 |
Apr 4, 2025 | 123.84 | 124.26 | 120.87 | 121.43 | 121.43 | -4.71% | 63,001 |
Apr 3, 2025 | 131.21 | 131.23 | 127.43 | 127.43 | 127.43 | -6.24% | 24,669 |
Apr 2, 2025 | 133.08 | 136.00 | 133.08 | 135.91 | 135.91 | 1.24% | 6,800 |
Apr 1, 2025 | 132.83 | 134.36 | 132.42 | 134.24 | 134.24 | 0.44% | 5,201 |
Mar 31, 2025 | 131.62 | 133.91 | 131.00 | 133.65 | 133.65 | 0.51% | 24,008 |
Mar 28, 2025 | 135.67 | 135.67 | 132.69 | 132.98 | 132.98 | -2.14% | 4,628 |
Mar 27, 2025 | 135.91 | 136.32 | 135.20 | 135.88 | 135.88 | -0.26% | 10,325 |
Mar 26, 2025 | 137.24 | 137.50 | 135.78 | 136.23 | 136.23 | -0.49% | 9,384 |
Mar 25, 2025 | 137.44 | 137.44 | 136.50 | 136.90 | 136.90 | -0.60% | 3,039 |
Mar 24, 2025 | 136.59 | 137.74 | 136.28 | 137.74 | 137.29 | 2.16% | 26,870 |
Mar 21, 2025 | 133.87 | 134.96 | 133.87 | 134.82 | 134.39 | -0.34% | 6,713 |
Mar 20, 2025 | 135.13 | 136.75 | 135.13 | 135.29 | 134.85 | -0.64% | 10,170 |
Mar 19, 2025 | 135.03 | 136.92 | 135.03 | 136.16 | 135.72 | 1.07% | 7,531 |
Mar 18, 2025 | 135.55 | 135.55 | 134.64 | 134.72 | 134.29 | -0.82% | 7,726 |
Mar 17, 2025 | 134.29 | 136.34 | 134.29 | 135.83 | 135.39 | 1.01% | 10,895 |
Mar 14, 2025 | 132.83 | 134.47 | 132.83 | 134.47 | 134.03 | 2.02% | 8,644 |
Mar 13, 2025 | 133.82 | 133.82 | 131.12 | 131.80 | 131.38 | -1.69% | 19,756 |
Mar 12, 2025 | 135.64 | 135.82 | 133.69 | 134.07 | 133.64 | -0.39% | 28,928 |
Mar 11, 2025 | 135.83 | 135.84 | 134.00 | 134.59 | 134.16 | -0.99% | 12,572 |
Mar 10, 2025 | 137.35 | 138.16 | 135.50 | 135.93 | 135.49 | -2.27% | 14,980 |
Mar 7, 2025 | 137.75 | 139.19 | 136.64 | 139.09 | 138.64 | 0.78% | 13,486 |
Mar 6, 2025 | 138.19 | 139.02 | 137.60 | 138.01 | 137.57 | -1.10% | 25,513 |
Mar 5, 2025 | 138.15 | 139.81 | 137.57 | 139.55 | 139.10 | 0.75% | 14,823 |
Mar 4, 2025 | 139.73 | 140.27 | 137.30 | 138.51 | 138.06 | -1.34% | 36,003 |
Mar 3, 2025 | 142.91 | 143.37 | 140.00 | 140.40 | 139.94 | -1.58% | 18,028 |
Feb 28, 2025 | 141.82 | 142.65 | 140.89 | 142.65 | 142.19 | 0.95% | 6,325 |
Feb 27, 2025 | 142.86 | 143.36 | 141.30 | 141.30 | 140.85 | -1.09% | 10,672 |
Feb 26, 2025 | 143.06 | 144.23 | 142.64 | 142.85 | 142.39 | -0.22% | 10,186 |
Feb 25, 2025 | 143.23 | 143.44 | 142.42 | 143.17 | 142.71 | 0.17% | 6,962 |
Feb 24, 2025 | 143.59 | 143.75 | 142.82 | 142.93 | 142.47 | -0.21% | 13,893 |
Feb 21, 2025 | 146.45 | 146.45 | 142.99 | 143.24 | 142.77 | -1.98% | 12,516 |
Feb 20, 2025 | 146.55 | 146.55 | 145.57 | 146.12 | 145.65 | -0.62% | 7,012 |
Feb 19, 2025 | 146.70 | 147.33 | 146.32 | 147.04 | 146.57 | 0.12% | 8,814 |
Feb 18, 2025 | 146.61 | 147.09 | 146.45 | 146.87 | 146.39 | 0.46% | 12,714 |
Feb 14, 2025 | 146.90 | 147.05 | 146.14 | 146.19 | 145.72 | -0.28% | 9,626 |
Feb 13, 2025 | 145.87 | 146.63 | 145.33 | 146.61 | 146.13 | 1.03% | 7,848 |
Feb 12, 2025 | 144.70 | 145.36 | 144.38 | 145.11 | 144.64 | -0.49% | 4,205 |
Feb 11, 2025 | 145.23 | 145.92 | 145.23 | 145.83 | 145.36 | 0.13% | 5,647 |
Feb 10, 2025 | 146.07 | 146.07 | 145.17 | 145.64 | 145.17 | 0.32% | 6,601 |
Feb 7, 2025 | 146.73 | 146.73 | 145.04 | 145.18 | 144.71 | -0.90% | 6,951 |
Feb 6, 2025 | 146.87 | 147.24 | 145.74 | 146.50 | 146.03 | -0.05% | 7,185 |