Vanguard U.S. Quality Factor ETF (VFQY)
BATS: VFQY · Real-Time Price · USD
152.62
-0.90 (-0.58%)
Oct 28, 2025, 4:00 PM EDT - Market closed

VFQY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025153.00153.14152.62152.62152.62-0.58%7,181
Oct 27, 2025153.59154.07153.23153.52153.520.70%7,688
Oct 24, 2025153.30153.30152.45152.45152.450.27%7,193
Oct 23, 2025151.38152.28151.25152.04152.040.79%6,815
Oct 22, 2025151.94151.94150.49150.85150.85-0.92%7,454
Oct 21, 2025151.03152.66151.03152.26152.260.81%8,126
Oct 20, 2025149.90151.24149.90151.04151.041.31%4,108
Oct 17, 2025147.86149.37147.86149.08149.080.85%3,514
Oct 16, 2025150.24150.24147.73147.83147.83-1.49%7,598
Oct 15, 2025151.06151.20149.82150.06150.060.15%5,649
Oct 14, 2025146.91150.50146.91149.84149.841.07%5,004
Oct 13, 2025148.03148.54147.84148.25148.251.33%6,536
Oct 10, 2025150.40150.73146.31146.31146.31-2.46%13,180
Oct 9, 2025150.47150.47149.71150.00150.00-0.71%2,176
Oct 8, 2025150.15151.28150.07151.07151.070.37%4,422
Oct 7, 2025152.07152.07150.02150.51150.51-0.76%7,147
Oct 6, 2025152.52152.52151.46151.67151.670.08%5,617
Oct 3, 2025152.00152.39151.55151.55151.55-0.04%6,179
Oct 2, 2025151.32151.65150.94151.62151.620.31%6,245
Oct 1, 2025150.55151.24150.46151.15151.150.21%3,271
Sep 30, 2025150.41150.82149.99150.82150.820.15%9,751
Sep 29, 2025150.88150.88150.21150.59150.59-0.15%5,468
Sep 26, 2025149.96150.96149.75150.81150.810.90%24,807
Sep 25, 2025149.24149.86149.24149.47149.47-0.80%8,289
Sep 24, 2025151.30151.49150.22150.67150.67-0.75%4,454
Sep 23, 2025153.21153.21151.53151.81151.40-0.38%7,035
Sep 22, 2025151.51152.62151.38152.39151.970.27%12,224
Sep 19, 2025152.95152.95151.74151.98151.57-0.46%29,855
Sep 18, 2025152.72152.87152.29152.69152.271.22%3,934
Sep 17, 2025151.46152.82150.22150.84150.430.22%5,334
Sep 16, 2025150.51150.65149.89150.51150.10-0.24%5,492
Sep 15, 2025151.05151.44150.82150.88150.470.09%8,637
Sep 12, 2025152.05152.05150.73150.73150.32-0.98%3,662
Sep 11, 2025150.37152.30150.37152.22151.801.54%7,171
Sep 10, 2025150.66150.66149.48149.91149.51-0.36%6,517
Sep 9, 2025151.20151.20150.10150.46150.05-0.46%4,591
Sep 8, 2025151.05151.15150.22151.15150.740.24%8,781
Sep 5, 2025151.40152.23150.40150.79150.38-0.14%5,533
Sep 4, 2025149.50151.00149.45151.00150.591.15%15,573
Sep 3, 2025149.31149.37148.99149.29148.88-0.08%3,411
Sep 2, 2025148.85149.42148.39149.42149.01-0.62%5,304
Aug 29, 2025150.35150.35150.06150.35149.94-0.30%2,397
Aug 28, 2025150.55150.80150.55150.80150.39-0.02%3,990
Aug 27, 2025149.73150.87149.73150.83150.420.53%5,454
Aug 26, 2025149.66150.03149.66150.03149.620.24%3,942
Aug 25, 2025150.16150.19149.68149.68149.27-0.64%8,771
Aug 22, 2025148.36151.37148.36150.65150.242.05%5,281
Aug 21, 2025147.26147.84147.25147.62147.22-0.40%4,661
Aug 20, 2025147.60148.48147.60148.21147.81-0.35%4,046
Aug 19, 2025148.66149.50148.50148.73148.330.03%4,369