Vanguard U.S. Quality Factor ETF (VFQY)
BATS: VFQY · Real-Time Price · USD
142.27
+0.99 (0.70%)
Dec 20, 2024, 4:00 PM EST - Market closed
VFQY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 140.61 | 143.49 | 140.43 | 142.27 | 142.27 | 0.70% | 18,959 |
| Dec 19, 2024 | 142.66 | 143.23 | 141.22 | 141.28 | 141.28 | -0.43% | 10,704 |
| Dec 18, 2024 | 146.69 | 146.80 | 141.88 | 141.88 | 141.88 | -3.17% | 11,693 |
| Dec 17, 2024 | 147.13 | 147.32 | 146.19 | 146.53 | 146.53 | -0.68% | 10,884 |
| Dec 16, 2024 | 147.90 | 148.26 | 147.53 | 147.53 | 147.53 | -0.02% | 7,814 |
| Dec 13, 2024 | 147.98 | 148.15 | 147.26 | 147.56 | 147.56 | -0.51% | 6,948 |
| Dec 12, 2024 | 149.01 | 149.01 | 148.32 | 148.32 | 148.32 | -0.73% | 6,334 |
| Dec 11, 2024 | 149.33 | 149.89 | 149.33 | 149.41 | 149.41 | 0.59% | 5,105 |
| Dec 10, 2024 | 148.56 | 149.32 | 148.10 | 148.52 | 148.52 | -0.41% | 5,198 |
| Dec 9, 2024 | 150.34 | 150.36 | 149.13 | 149.13 | 149.13 | -0.38% | 5,373 |
| Dec 6, 2024 | 150.19 | 150.19 | 149.49 | 149.70 | 149.70 | 0.21% | 10,399 |
| Dec 5, 2024 | 150.15 | 150.25 | 149.38 | 149.38 | 149.38 | -0.66% | 6,155 |
| Dec 4, 2024 | 149.82 | 150.37 | 149.28 | 150.37 | 150.37 | 0.67% | 7,696 |
| Dec 3, 2024 | 149.37 | 149.56 | 148.94 | 149.37 | 149.37 | -0.29% | 10,857 |
| Dec 2, 2024 | 149.23 | 149.92 | 149.00 | 149.80 | 149.80 | 0.45% | 5,408 |
| Nov 29, 2024 | 149.17 | 149.33 | 149.12 | 149.13 | 149.13 | 0.40% | 2,237 |
| Nov 27, 2024 | 149.33 | 149.33 | 148.54 | 148.54 | 148.54 | -0.26% | 7,295 |
| Nov 26, 2024 | 149.37 | 149.37 | 148.67 | 148.94 | 148.94 | -0.34% | 7,552 |
| Nov 25, 2024 | 148.87 | 149.90 | 148.87 | 149.44 | 149.44 | 1.37% | 62,056 |
| Nov 22, 2024 | 146.26 | 147.42 | 146.14 | 147.42 | 147.42 | 1.45% | 9,036 |
| Nov 21, 2024 | 143.73 | 145.58 | 143.73 | 145.31 | 145.31 | 1.38% | 8,628 |
| Nov 20, 2024 | 143.00 | 143.33 | 142.40 | 143.33 | 143.33 | -0.32% | 9,512 |
| Nov 19, 2024 | 143.58 | 143.96 | 142.87 | 143.79 | 143.79 | -0.17% | 9,446 |
| Nov 18, 2024 | 144.18 | 144.33 | 144.03 | 144.04 | 144.04 | 0.24% | 7,506 |
| Nov 15, 2024 | 145.03 | 145.33 | 143.67 | 143.70 | 143.70 | -1.36% | 7,697 |
| Nov 14, 2024 | 147.02 | 147.18 | 145.60 | 145.68 | 145.68 | -0.79% | 10,343 |
| Nov 13, 2024 | 147.60 | 148.01 | 146.84 | 146.84 | 146.84 | -0.26% | 10,220 |
| Nov 12, 2024 | 147.96 | 148.31 | 147.17 | 147.22 | 147.22 | -0.58% | 30,485 |
| Nov 11, 2024 | 147.81 | 148.60 | 147.81 | 148.08 | 148.08 | 0.50% | 29,080 |
| Nov 8, 2024 | 147.00 | 147.66 | 146.83 | 147.34 | 147.34 | 0.20% | 7,653 |
| Nov 7, 2024 | 147.40 | 147.43 | 146.74 | 147.04 | 147.04 | 0.10% | 9,722 |
| Nov 6, 2024 | 145.47 | 146.90 | 145.18 | 146.89 | 146.89 | 3.45% | 11,622 |
| Nov 5, 2024 | 140.17 | 141.98 | 140.17 | 141.98 | 141.98 | 1.47% | 6,060 |
| Nov 4, 2024 | 139.90 | 140.62 | 139.90 | 139.93 | 139.93 | -0.03% | 5,656 |
| Nov 1, 2024 | 140.09 | 140.48 | 139.81 | 139.97 | 139.97 | 0.38% | 8,087 |
| Oct 31, 2024 | 140.81 | 140.82 | 139.44 | 139.44 | 139.44 | -1.30% | 12,685 |
| Oct 30, 2024 | 141.33 | 142.23 | 141.20 | 141.28 | 141.28 | -0.35% | 3,642 |
| Oct 29, 2024 | 141.41 | 141.97 | 141.27 | 141.78 | 141.78 | - | 9,305 |
| Oct 28, 2024 | 141.43 | 141.99 | 141.43 | 141.78 | 141.78 | 0.88% | 9,500 |
| Oct 25, 2024 | 141.89 | 142.50 | 140.55 | 140.55 | 140.55 | -0.41% | 15,974 |
| Oct 24, 2024 | 141.53 | 141.53 | 140.81 | 141.12 | 141.12 | 0.09% | 5,528 |
| Oct 23, 2024 | 141.74 | 141.80 | 140.01 | 141.00 | 141.00 | -0.85% | 17,032 |
| Oct 22, 2024 | 142.38 | 142.63 | 141.81 | 142.21 | 142.21 | -0.49% | 7,077 |
| Oct 21, 2024 | 144.51 | 144.51 | 142.82 | 142.91 | 142.91 | -1.16% | 9,071 |
| Oct 18, 2024 | 144.86 | 144.86 | 144.37 | 144.59 | 144.59 | -0.17% | 12,097 |
| Oct 17, 2024 | 145.45 | 145.45 | 144.50 | 144.83 | 144.83 | -0.01% | 19,687 |
| Oct 16, 2024 | 145.06 | 145.06 | 144.77 | 144.84 | 144.84 | 0.40% | 24,683 |
| Oct 15, 2024 | 144.79 | 145.78 | 144.26 | 144.26 | 144.26 | -0.51% | 6,790 |
| Oct 14, 2024 | 144.69 | 144.99 | 144.22 | 144.99 | 144.99 | 0.61% | 10,244 |
| Oct 11, 2024 | 142.41 | 144.18 | 142.41 | 144.11 | 144.11 | 1.46% | 13,939 |
| Oct 10, 2024 | 142.29 | 142.29 | 141.32 | 142.03 | 142.03 | -0.58% | 13,762 |
| Oct 9, 2024 | 141.56 | 143.00 | 141.56 | 142.86 | 142.86 | 0.75% | 19,630 |
| Oct 8, 2024 | 141.00 | 141.88 | 140.87 | 141.79 | 141.79 | 0.54% | 8,420 |
| Oct 7, 2024 | 142.14 | 142.14 | 140.55 | 141.03 | 141.03 | -0.91% | 10,311 |
| Oct 4, 2024 | 143.70 | 143.70 | 141.47 | 142.33 | 142.33 | 1.31% | 11,653 |
| Oct 3, 2024 | 140.86 | 140.86 | 140.18 | 140.48 | 140.48 | -0.47% | 7,048 |
| Oct 2, 2024 | 141.08 | 141.83 | 140.99 | 141.15 | 141.15 | -0.36% | 5,756 |
| Oct 1, 2024 | 141.50 | 141.76 | 140.94 | 141.67 | 141.67 | -0.85% | 4,160 |
| Sep 30, 2024 | 142.69 | 142.92 | 141.70 | 142.88 | 142.88 | -0.02% | 8,932 |
| Sep 27, 2024 | 143.27 | 143.87 | 142.89 | 142.91 | 142.91 | 0.14% | 4,560 |
| Sep 26, 2024 | 142.76 | 142.85 | 142.16 | 142.71 | 142.71 | 0.75% | 3,833 |
| Sep 25, 2024 | 142.50 | 142.64 | 141.61 | 141.65 | 141.22 | -0.74% | 50,102 |
| Sep 24, 2024 | 142.97 | 143.04 | 142.56 | 142.70 | 142.27 | 0.18% | 5,773 |
| Sep 23, 2024 | 142.27 | 142.68 | 142.24 | 142.45 | 142.02 | 0.24% | 10,345 |
| Sep 20, 2024 | 142.61 | 142.61 | 141.98 | 142.10 | 141.68 | -0.65% | 4,602 |
| Sep 19, 2024 | 143.57 | 143.58 | 142.76 | 143.03 | 142.60 | 1.58% | 8,222 |
| Sep 18, 2024 | 140.79 | 142.59 | 140.61 | 140.81 | 140.38 | 0.08% | 6,191 |
| Sep 17, 2024 | 140.72 | 141.60 | 140.39 | 140.69 | 140.27 | 0.49% | 4,578 |
| Sep 16, 2024 | 139.62 | 140.18 | 139.40 | 140.01 | 139.58 | 0.35% | 4,747 |
| Sep 13, 2024 | 138.37 | 139.51 | 138.37 | 139.51 | 139.09 | 1.47% | 7,012 |
| Sep 12, 2024 | 136.83 | 137.69 | 136.63 | 137.49 | 137.08 | 0.89% | 7,413 |
| Sep 11, 2024 | 135.49 | 136.27 | 133.83 | 136.27 | 135.86 | 0.33% | 4,839 |
| Sep 10, 2024 | 137.01 | 137.01 | 134.70 | 135.82 | 135.41 | -0.20% | 44,700 |
| Sep 9, 2024 | 135.83 | 137.72 | 135.73 | 136.09 | 135.68 | 0.73% | 5,720 |
| Sep 6, 2024 | 137.57 | 137.57 | 135.03 | 135.10 | 134.69 | -1.51% | 6,800 |
| Sep 5, 2024 | 138.14 | 138.28 | 137.02 | 137.17 | 136.75 | -0.75% | 4,870 |
| Sep 4, 2024 | 138.21 | 138.57 | 137.64 | 138.20 | 137.78 | -0.23% | 4,649 |
| Sep 3, 2024 | 141.22 | 141.22 | 138.51 | 138.52 | 138.10 | -2.35% | 10,606 |
| Aug 30, 2024 | 141.55 | 141.85 | 140.57 | 141.85 | 141.43 | 0.81% | 4,069 |
| Aug 29, 2024 | 140.60 | 142.03 | 140.60 | 140.72 | 140.29 | 0.12% | 4,074 |
| Aug 28, 2024 | 140.91 | 141.30 | 139.91 | 140.55 | 140.12 | -0.56% | 5,172 |
| Aug 27, 2024 | 141.01 | 141.47 | 141.01 | 141.34 | 140.92 | -0.10% | 4,141 |
| Aug 26, 2024 | 142.45 | 142.50 | 141.48 | 141.48 | 141.06 | -0.27% | 15,989 |
| Aug 23, 2024 | 140.33 | 141.94 | 140.33 | 141.86 | 141.44 | 2.00% | 6,736 |
| Aug 22, 2024 | 140.36 | 140.66 | 139.08 | 139.08 | 138.66 | -0.85% | 9,855 |
| Aug 21, 2024 | 139.67 | 140.28 | 139.55 | 140.28 | 139.85 | 1.26% | 3,954 |
| Aug 20, 2024 | 139.37 | 139.37 | 138.09 | 138.53 | 138.11 | -0.49% | 11,429 |
| Aug 19, 2024 | 138.43 | 139.22 | 138.43 | 139.22 | 138.80 | 0.71% | 9,619 |
| Aug 16, 2024 | 137.78 | 138.55 | 137.74 | 138.23 | 137.81 | 0.30% | 5,681 |
| Aug 15, 2024 | 137.34 | 138.29 | 137.34 | 137.82 | 137.40 | 2.19% | 5,157 |
| Aug 14, 2024 | 135.30 | 135.30 | 134.40 | 134.87 | 134.46 | 0.03% | 5,266 |
| Aug 13, 2024 | 133.65 | 134.83 | 132.95 | 134.83 | 134.42 | 1.68% | 12,955 |
| Aug 12, 2024 | 133.74 | 134.02 | 132.60 | 132.60 | 132.20 | -0.69% | 12,908 |
| Aug 9, 2024 | 133.12 | 133.70 | 132.93 | 133.52 | 133.12 | 0.32% | 8,941 |
| Aug 8, 2024 | 131.64 | 133.38 | 131.42 | 133.10 | 132.70 | 2.36% | 6,997 |
| Aug 7, 2024 | 133.31 | 133.36 | 130.03 | 130.03 | 129.64 | -1.29% | 10,551 |
| Aug 6, 2024 | 130.99 | 132.85 | 130.93 | 131.72 | 131.32 | 1.10% | 14,839 |
| Aug 5, 2024 | 129.64 | 131.59 | 127.93 | 130.29 | 129.90 | -2.48% | 32,143 |
| Aug 2, 2024 | 134.80 | 134.80 | 132.42 | 133.61 | 133.21 | -2.53% | 27,407 |
| Aug 1, 2024 | 140.58 | 141.16 | 136.31 | 137.08 | 136.67 | -2.60% | 26,540 |