Vanguard U.S. Quality Factor ETF (VFQY)
BATS: VFQY · Real-Time Price · USD
151.55
-0.07 (-0.05%)
Oct 3, 2025, 4:00 PM EDT - Market closed
VFQY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 152.00 | 152.39 | 151.55 | 151.55 | 151.55 | -0.04% | 6,179 |
| Oct 2, 2025 | 151.32 | 151.65 | 150.94 | 151.62 | 151.62 | 0.31% | 6,245 |
| Oct 1, 2025 | 150.55 | 151.24 | 150.46 | 151.15 | 151.15 | 0.21% | 3,271 |
| Sep 30, 2025 | 150.41 | 150.82 | 149.99 | 150.82 | 150.82 | 0.15% | 9,751 |
| Sep 29, 2025 | 150.88 | 150.88 | 150.21 | 150.59 | 150.59 | -0.15% | 5,468 |
| Sep 26, 2025 | 149.96 | 150.96 | 149.75 | 150.81 | 150.81 | 0.90% | 24,807 |
| Sep 25, 2025 | 149.24 | 149.86 | 149.24 | 149.47 | 149.47 | -0.80% | 8,289 |
| Sep 24, 2025 | 151.30 | 151.49 | 150.22 | 150.67 | 150.67 | -0.75% | 4,454 |
| Sep 23, 2025 | 153.21 | 153.21 | 151.53 | 151.81 | 151.40 | -0.38% | 7,035 |
| Sep 22, 2025 | 151.51 | 152.62 | 151.38 | 152.39 | 151.97 | 0.27% | 12,224 |
| Sep 19, 2025 | 152.95 | 152.95 | 151.74 | 151.98 | 151.57 | -0.46% | 29,855 |
| Sep 18, 2025 | 152.72 | 152.87 | 152.29 | 152.69 | 152.27 | 1.22% | 3,934 |
| Sep 17, 2025 | 151.46 | 152.82 | 150.22 | 150.84 | 150.43 | 0.22% | 5,334 |
| Sep 16, 2025 | 150.51 | 150.65 | 149.89 | 150.51 | 150.10 | -0.24% | 5,492 |
| Sep 15, 2025 | 151.05 | 151.44 | 150.82 | 150.88 | 150.47 | 0.09% | 8,637 |
| Sep 12, 2025 | 152.05 | 152.05 | 150.73 | 150.73 | 150.32 | -0.98% | 3,662 |
| Sep 11, 2025 | 150.37 | 152.30 | 150.37 | 152.22 | 151.80 | 1.54% | 7,171 |
| Sep 10, 2025 | 150.66 | 150.66 | 149.48 | 149.91 | 149.51 | -0.36% | 6,517 |
| Sep 9, 2025 | 151.20 | 151.20 | 150.10 | 150.46 | 150.05 | -0.46% | 4,591 |
| Sep 8, 2025 | 151.05 | 151.15 | 150.22 | 151.15 | 150.74 | 0.24% | 8,781 |
| Sep 5, 2025 | 151.40 | 152.23 | 150.40 | 150.79 | 150.38 | -0.14% | 5,533 |
| Sep 4, 2025 | 149.50 | 151.00 | 149.45 | 151.00 | 150.59 | 1.15% | 15,573 |
| Sep 3, 2025 | 149.31 | 149.37 | 148.99 | 149.29 | 148.88 | -0.08% | 3,411 |
| Sep 2, 2025 | 148.85 | 149.42 | 148.39 | 149.42 | 149.01 | -0.62% | 5,304 |
| Aug 29, 2025 | 150.35 | 150.35 | 150.06 | 150.35 | 149.94 | -0.30% | 2,397 |
| Aug 28, 2025 | 150.55 | 150.80 | 150.55 | 150.80 | 150.39 | -0.02% | 3,990 |
| Aug 27, 2025 | 149.73 | 150.87 | 149.73 | 150.83 | 150.42 | 0.53% | 5,454 |
| Aug 26, 2025 | 149.66 | 150.03 | 149.66 | 150.03 | 149.62 | 0.24% | 3,942 |
| Aug 25, 2025 | 150.16 | 150.19 | 149.68 | 149.68 | 149.27 | -0.64% | 8,771 |
| Aug 22, 2025 | 148.36 | 151.37 | 148.36 | 150.65 | 150.24 | 2.05% | 5,281 |
| Aug 21, 2025 | 147.26 | 147.84 | 147.25 | 147.62 | 147.22 | -0.40% | 4,661 |
| Aug 20, 2025 | 147.60 | 148.48 | 147.60 | 148.21 | 147.81 | -0.35% | 4,046 |
| Aug 19, 2025 | 148.66 | 149.50 | 148.50 | 148.73 | 148.33 | 0.03% | 4,369 |
| Aug 18, 2025 | 148.26 | 148.74 | 148.26 | 148.68 | 148.28 | 0.37% | 5,312 |
| Aug 15, 2025 | 149.09 | 149.09 | 148.12 | 148.13 | 147.72 | -0.60% | 2,411 |
| Aug 14, 2025 | 148.97 | 149.02 | 148.66 | 149.02 | 148.62 | -0.78% | 4,576 |
| Aug 13, 2025 | 148.81 | 150.20 | 148.81 | 150.20 | 149.79 | 1.33% | 8,274 |
| Aug 12, 2025 | 147.45 | 148.22 | 147.42 | 148.22 | 147.81 | 1.90% | 13,912 |
| Aug 11, 2025 | 146.37 | 146.49 | 145.45 | 145.46 | 145.06 | -0.45% | 5,741 |
| Aug 8, 2025 | 146.09 | 146.36 | 145.71 | 146.12 | 145.72 | 0.65% | 3,609 |
| Aug 7, 2025 | 146.17 | 146.17 | 144.65 | 145.18 | 144.78 | -0.34% | 3,898 |
| Aug 6, 2025 | 145.06 | 145.77 | 144.96 | 145.67 | 145.28 | 0.74% | 6,964 |
| Aug 5, 2025 | 145.38 | 145.38 | 144.26 | 144.60 | 144.20 | -0.39% | 5,069 |
| Aug 4, 2025 | 144.05 | 145.16 | 143.94 | 145.16 | 144.76 | 1.55% | 9,425 |
| Aug 1, 2025 | 143.39 | 143.41 | 141.78 | 142.94 | 142.55 | -1.23% | 4,769 |
| Jul 31, 2025 | 146.58 | 146.58 | 144.71 | 144.71 | 144.32 | -0.92% | 5,621 |
| Jul 30, 2025 | 147.13 | 147.38 | 145.60 | 146.06 | 145.66 | -0.81% | 3,675 |
| Jul 29, 2025 | 148.00 | 148.00 | 146.85 | 147.25 | 146.85 | -0.50% | 5,279 |
| Jul 28, 2025 | 148.42 | 148.55 | 147.80 | 147.98 | 147.58 | 0.09% | 5,884 |
| Jul 25, 2025 | 147.43 | 147.94 | 147.33 | 147.84 | 147.44 | 0.39% | 3,354 |