Vanguard U.S. Quality Factor ETF (VFQY)
BATS: VFQY · Real-Time Price · USD
138.74
-0.11 (-0.08%)
May 30, 2025, 4:00 PM - Market closed
VFQY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 138.53 | 138.82 | 137.80 | 138.74 | 138.74 | -0.08% | 5,061 |
| May 29, 2025 | 139.56 | 139.56 | 138.43 | 138.85 | 138.85 | 0.10% | 7,481 |
| May 28, 2025 | 140.24 | 140.24 | 138.72 | 138.72 | 138.72 | -0.93% | 5,183 |
| May 27, 2025 | 138.89 | 140.01 | 138.00 | 140.01 | 140.01 | 2.28% | 10,041 |
| May 23, 2025 | 135.81 | 137.38 | 135.81 | 136.89 | 136.89 | -0.92% | 7,384 |
| May 22, 2025 | 137.87 | 138.99 | 137.86 | 138.16 | 138.16 | -0.03% | 10,457 |
| May 21, 2025 | 139.98 | 139.98 | 138.15 | 138.20 | 138.20 | -2.11% | 4,069 |
| May 20, 2025 | 141.32 | 141.55 | 141.04 | 141.18 | 141.18 | -0.14% | 4,358 |
| May 19, 2025 | 140.05 | 141.47 | 140.05 | 141.37 | 141.37 | -0.15% | 4,702 |
| May 16, 2025 | 140.20 | 141.66 | 140.20 | 141.58 | 141.58 | 0.96% | 4,289 |
| May 15, 2025 | 139.26 | 140.24 | 139.09 | 140.24 | 140.24 | 0.37% | 5,266 |
| May 14, 2025 | 140.49 | 140.49 | 139.67 | 139.72 | 139.72 | -0.56% | 4,568 |
| May 13, 2025 | 139.95 | 140.94 | 139.95 | 140.51 | 140.51 | 0.50% | 11,402 |
| May 12, 2025 | 139.26 | 139.80 | 139.10 | 139.80 | 139.80 | 3.78% | 10,110 |
| May 9, 2025 | 135.34 | 135.34 | 134.53 | 134.72 | 134.72 | -0.27% | 4,211 |
| May 8, 2025 | 134.45 | 136.13 | 133.96 | 135.07 | 135.07 | 1.26% | 3,457 |
| May 7, 2025 | 133.38 | 133.49 | 132.58 | 133.40 | 133.40 | 0.48% | 5,230 |
| May 6, 2025 | 133.20 | 133.57 | 132.60 | 132.76 | 132.76 | -0.61% | 6,883 |
| May 5, 2025 | 133.05 | 134.63 | 133.05 | 133.57 | 133.57 | -0.41% | 9,970 |
| May 2, 2025 | 133.12 | 134.24 | 133.12 | 134.12 | 134.12 | 1.90% | 4,929 |
| May 1, 2025 | 131.74 | 132.40 | 131.18 | 131.62 | 131.62 | 0.06% | 7,132 |
| Apr 30, 2025 | 129.56 | 131.58 | 128.55 | 131.53 | 131.53 | 0.21% | 6,951 |
| Apr 29, 2025 | 129.83 | 131.37 | 129.78 | 131.25 | 131.25 | 0.56% | 4,203 |
| Apr 28, 2025 | 130.24 | 130.69 | 129.18 | 130.52 | 130.52 | 0.31% | 6,824 |
| Apr 25, 2025 | 129.52 | 130.27 | 128.94 | 130.12 | 130.12 | -0.13% | 7,856 |
| Apr 24, 2025 | 127.97 | 130.35 | 127.97 | 130.28 | 130.28 | 1.87% | 20,643 |
| Apr 23, 2025 | 129.38 | 130.37 | 127.51 | 127.89 | 127.89 | 1.27% | 5,121 |
| Apr 22, 2025 | 124.52 | 126.45 | 124.52 | 126.29 | 126.29 | 2.69% | 12,838 |
| Apr 21, 2025 | 124.72 | 124.72 | 121.93 | 122.98 | 122.98 | -1.95% | 17,661 |
| 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 |