Vanguard U.S. Quality Factor ETF (VFQY)
BATS: VFQY · Real-Time Price · USD
148.13
-0.89 (-0.60%)
Aug 15, 2025, 4:00 PM - Market closed
VFQY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 149.09 | 149.09 | 148.12 | 148.13 | 148.13 | -0.60% | 2,411 |
| Aug 14, 2025 | 148.97 | 149.02 | 148.66 | 149.02 | 149.02 | -0.78% | 4,576 |
| Aug 13, 2025 | 148.81 | 150.20 | 148.81 | 150.20 | 150.20 | 1.33% | 8,274 |
| Aug 12, 2025 | 147.45 | 148.22 | 147.42 | 148.22 | 148.22 | 1.90% | 13,912 |
| Aug 11, 2025 | 146.37 | 146.49 | 145.45 | 145.46 | 145.46 | -0.45% | 5,741 |
| Aug 8, 2025 | 146.09 | 146.36 | 145.71 | 146.12 | 146.12 | 0.65% | 3,609 |
| Aug 7, 2025 | 146.17 | 146.17 | 144.65 | 145.18 | 145.18 | -0.34% | 3,898 |
| Aug 6, 2025 | 145.06 | 145.77 | 144.96 | 145.67 | 145.67 | 0.74% | 6,964 |
| Aug 5, 2025 | 145.38 | 145.38 | 144.26 | 144.60 | 144.60 | -0.39% | 5,069 |
| Aug 4, 2025 | 144.05 | 145.16 | 143.94 | 145.16 | 145.16 | 1.55% | 9,425 |
| Aug 1, 2025 | 143.39 | 143.41 | 141.78 | 142.94 | 142.94 | -1.23% | 4,769 |
| Jul 31, 2025 | 146.58 | 146.58 | 144.71 | 144.71 | 144.71 | -0.92% | 5,621 |
| Jul 30, 2025 | 147.13 | 147.38 | 145.60 | 146.06 | 146.06 | -0.81% | 3,675 |
| Jul 29, 2025 | 148.00 | 148.00 | 146.85 | 147.25 | 147.25 | -0.50% | 5,279 |
| Jul 28, 2025 | 148.42 | 148.55 | 147.80 | 147.98 | 147.98 | 0.09% | 5,884 |
| Jul 25, 2025 | 147.43 | 147.94 | 147.33 | 147.84 | 147.84 | 0.39% | 3,354 |
| Jul 24, 2025 | 147.60 | 147.60 | 147.09 | 147.27 | 147.27 | -0.10% | 3,847 |
| Jul 23, 2025 | 146.65 | 147.44 | 146.65 | 147.42 | 147.42 | 0.94% | 4,772 |
| Jul 22, 2025 | 144.85 | 146.14 | 144.85 | 146.04 | 146.04 | 0.94% | 3,115 |
| Jul 21, 2025 | 145.43 | 145.56 | 144.66 | 144.69 | 144.69 | -0.19% | 4,806 |
| Jul 18, 2025 | 146.02 | 146.02 | 144.69 | 144.96 | 144.96 | -0.36% | 5,834 |
| Jul 17, 2025 | 143.89 | 145.69 | 143.89 | 145.48 | 145.48 | 1.24% | 6,645 |
| Jul 16, 2025 | 143.65 | 143.83 | 141.96 | 143.70 | 143.70 | 0.10% | 5,212 |
| Jul 15, 2025 | 145.79 | 145.79 | 143.56 | 143.56 | 143.56 | -1.41% | 16,449 |
| Jul 14, 2025 | 145.06 | 145.65 | 144.94 | 145.61 | 145.61 | 0.33% | 4,061 |
| Jul 11, 2025 | 145.94 | 145.94 | 145.13 | 145.13 | 145.13 | -1.11% | 6,001 |
| Jul 10, 2025 | 146.33 | 147.49 | 146.02 | 146.75 | 146.75 | 0.22% | 18,865 |
| Jul 9, 2025 | 146.63 | 146.63 | 145.85 | 146.44 | 146.44 | 0.23% | 10,701 |
| Jul 8, 2025 | 146.02 | 146.55 | 145.90 | 146.11 | 146.11 | 0.21% | 11,098 |
| Jul 7, 2025 | 146.58 | 147.00 | 145.41 | 145.80 | 145.80 | -0.94% | 5,552 |
| Jul 3, 2025 | 146.65 | 147.38 | 146.65 | 147.18 | 147.18 | 0.56% | 4,049 |
| Jul 2, 2025 | 145.68 | 146.36 | 145.28 | 146.36 | 146.36 | 0.58% | 3,564 |
| Jul 1, 2025 | 144.73 | 145.90 | 144.60 | 145.52 | 145.52 | 1.25% | 3,757 |
| Jun 30, 2025 | 144.04 | 144.06 | 143.36 | 143.72 | 143.72 | 0.31% | 6,708 |
| Jun 27, 2025 | 142.86 | 143.94 | 142.39 | 143.28 | 143.28 | 0.60% | 7,558 |
| Jun 26, 2025 | 141.32 | 142.42 | 141.32 | 142.42 | 142.42 | 1.01% | 9,549 |
| Jun 25, 2025 | 141.84 | 141.84 | 140.64 | 140.99 | 140.99 | -0.50% | 17,031 |
| Jun 24, 2025 | 141.20 | 141.97 | 140.88 | 141.70 | 141.70 | 1.21% | 11,700 |
| Jun 23, 2025 | 138.70 | 140.00 | 137.23 | 140.00 | 140.00 | 1.12% | 14,321 |
| Jun 20, 2025 | 139.41 | 139.41 | 138.05 | 138.45 | 138.45 | -0.31% | 8,913 |
| Jun 18, 2025 | 139.03 | 139.81 | 138.72 | 138.88 | 138.43 | 0.01% | 5,742 |
| Jun 17, 2025 | 139.94 | 140.07 | 138.86 | 138.86 | 138.42 | -1.16% | 5,652 |
| Jun 16, 2025 | 140.46 | 140.68 | 140.34 | 140.50 | 140.05 | 1.33% | 8,361 |
| Jun 13, 2025 | 139.94 | 139.94 | 138.55 | 138.66 | 138.21 | -1.82% | 3,292 |
| Jun 12, 2025 | 140.44 | 141.23 | 140.44 | 141.23 | 140.78 | 0.09% | 2,769 |
| Jun 11, 2025 | 142.25 | 142.25 | 140.84 | 141.10 | 140.65 | -0.51% | 12,251 |
| Jun 10, 2025 | 141.55 | 142.14 | 141.55 | 141.83 | 141.38 | 0.42% | 23,890 |
| Jun 9, 2025 | 141.76 | 141.76 | 140.96 | 141.23 | 140.78 | - | 7,301 |
| Jun 6, 2025 | 140.98 | 141.24 | 140.64 | 141.24 | 140.79 | 1.15% | 3,325 |
| Jun 5, 2025 | 139.98 | 140.44 | 139.55 | 139.63 | 139.18 | -0.22% | 3,636 |