Skip to main content
logo
Vanguard U.S. Quality Factor ETF (VFQY)
BATS: VFQY · Real-Time Price · USD
157.26
+1.17 (0.75%)
At close: Feb 13, 2026, 4:00 PM EST
157.39
+0.13 (0.08%)
After-hours: Feb 13, 2026, 8:00 PM EST

VFQY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 2026156.24158.11156.19157.26157.260.75%5,510
Feb 12, 2026159.19159.19155.25156.09156.09-1.59%6,471
Feb 11, 2026160.01160.01158.61158.61158.61-0.30%3,228
Feb 10, 2026159.87159.87159.08159.08159.08-0.28%3,222
Feb 9, 2026159.89160.04159.32159.53159.53-0.79%5,649
Feb 6, 2026158.24160.79158.24160.79160.792.30%4,374
Feb 5, 2026157.09158.07156.51157.18157.18-0.85%9,451
Feb 4, 2026157.13158.74157.13158.53158.531.25%5,553
Feb 3, 2026157.96158.68155.87156.58156.58-1.44%5,387
Feb 2, 2026156.66159.00156.66158.87158.871.22%11,070
Jan 30, 2026156.58156.96155.97156.96156.96-0.47%6,173
Jan 29, 2026157.01157.70156.45157.70157.700.42%3,647
Jan 28, 2026157.98157.98157.04157.04157.04-0.61%4,767
Jan 27, 2026158.48158.48157.50158.00158.00-0.23%7,023
Jan 26, 2026158.48158.49157.85158.37158.370.33%12,567
Jan 23, 2026158.75158.75157.41157.85157.85-0.72%7,961
Jan 22, 2026159.59163.54158.83158.99158.990.31%8,459
Jan 21, 2026156.46159.10156.46158.50158.501.84%8,227
Jan 20, 2026155.96156.81155.57155.64155.64-1.63%12,735
Jan 16, 2026158.48158.72158.07158.23158.23-0.51%5,141
Jan 15, 2026158.79159.60158.79159.03159.030.59%4,880
Jan 14, 2026157.46158.10157.21158.10158.100.03%8,521
Jan 13, 2026158.94158.94157.58158.06158.06-0.35%9,134
Jan 12, 2026157.70158.62157.70158.62158.620.12%6,909
Jan 9, 2026157.65158.74157.62158.43158.430.19%9,795
Jan 8, 2026156.47158.33156.47158.13158.130.76%7,485
Jan 7, 2026158.01158.06156.67156.94156.94-0.69%6,535
Jan 6, 2026155.85158.03155.61158.03158.031.29%33,314
Jan 5, 2026154.43157.13154.43156.02156.021.29%7,569
Jan 2, 2026154.56154.56153.15154.03154.030.40%13,225
Dec 31, 2025154.96154.96153.41153.41153.41-1.23%9,354
Dec 30, 2025155.68155.72155.19155.32155.32-0.48%10,257
Dec 29, 2025156.15156.37155.67156.07156.07-0.38%23,366
Dec 26, 2025156.12156.66155.87156.66156.660.08%5,996
Dec 24, 2025155.64156.72155.64156.54156.540.47%8,841
Dec 23, 2025155.92155.92155.61155.80155.80-0.73%5,797
Dec 22, 2025156.32156.95156.32156.94156.440.67%6,092
Dec 19, 2025155.25156.25155.25155.90155.410.04%5,711
Dec 18, 2025156.54156.63155.44155.84155.340.48%4,106
Dec 17, 2025155.95157.05154.86155.09154.60-0.33%9,105
Dec 16, 2025155.45155.74155.41155.61155.11-0.45%2,490
Dec 15, 2025156.43156.43156.04156.31155.810.01%4,352
Dec 12, 2025157.16157.36155.92156.30155.80-0.59%9,278
Dec 11, 2025155.12157.23155.12157.23156.731.01%6,237
Dec 10, 2025153.40156.25153.40155.66155.161.53%7,154
Dec 9, 2025152.82153.77152.82153.31152.820.10%4,702
Dec 8, 2025154.06154.06152.94153.16152.67-0.64%5,092
Dec 5, 2025153.70154.31153.70154.14153.650.28%4,375
Dec 4, 2025153.43153.99153.06153.71153.22-0.07%6,043
Dec 3, 2025153.05153.82152.95153.82153.330.92%3,891