Vanguard U.S. Quality Factor ETF (VFQY)
BATS: VFQY · Real-Time Price · USD
132.98
-2.90 (-2.14%)
Mar 28, 2025, 3:30 PM EDT - Market closed
VFQY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 135.03 | 136.92 | 135.03 | 136.16 | 135.72 | 1.07% | 7,531 |
| Mar 18, 2025 | 135.55 | 135.55 | 134.64 | 134.72 | 134.29 | -0.82% | 7,726 |
| Mar 17, 2025 | 134.29 | 136.34 | 134.29 | 135.83 | 135.39 | 1.01% | 10,895 |
| Mar 14, 2025 | 132.83 | 134.47 | 132.83 | 134.47 | 134.03 | 2.02% | 8,644 |
| Mar 13, 2025 | 133.82 | 133.82 | 131.12 | 131.80 | 131.38 | -1.69% | 19,756 |
| Mar 12, 2025 | 135.64 | 135.82 | 133.69 | 134.07 | 133.64 | -0.39% | 28,928 |
| Mar 11, 2025 | 135.83 | 135.84 | 134.00 | 134.59 | 134.16 | -0.99% | 12,572 |
| Mar 10, 2025 | 137.35 | 138.16 | 135.50 | 135.93 | 135.49 | -2.27% | 14,980 |
| Mar 7, 2025 | 137.75 | 139.19 | 136.64 | 139.09 | 138.64 | 0.78% | 13,486 |
| Mar 6, 2025 | 138.19 | 139.02 | 137.60 | 138.01 | 137.57 | -1.10% | 25,513 |
| Mar 5, 2025 | 138.15 | 139.81 | 137.57 | 139.55 | 139.10 | 0.75% | 14,823 |
| Mar 4, 2025 | 139.73 | 140.27 | 137.30 | 138.51 | 138.06 | -1.34% | 36,003 |
| Mar 3, 2025 | 142.91 | 143.37 | 140.00 | 140.40 | 139.94 | -1.58% | 18,028 |
| Feb 28, 2025 | 141.82 | 142.65 | 140.89 | 142.65 | 142.19 | 0.95% | 6,325 |
| Feb 27, 2025 | 142.86 | 143.36 | 141.30 | 141.30 | 140.85 | -1.09% | 10,672 |
| Feb 26, 2025 | 143.06 | 144.23 | 142.64 | 142.85 | 142.39 | -0.22% | 10,186 |
| Feb 25, 2025 | 143.23 | 143.44 | 142.42 | 143.17 | 142.71 | 0.17% | 6,962 |
| Feb 24, 2025 | 143.59 | 143.75 | 142.82 | 142.93 | 142.47 | -0.21% | 13,893 |
| Feb 21, 2025 | 146.45 | 146.45 | 142.99 | 143.24 | 142.77 | -1.98% | 12,516 |
| Feb 20, 2025 | 146.55 | 146.55 | 145.57 | 146.12 | 145.65 | -0.62% | 7,012 |
| Feb 19, 2025 | 146.70 | 147.33 | 146.32 | 147.04 | 146.57 | 0.12% | 8,814 |
| Feb 18, 2025 | 146.61 | 147.09 | 146.45 | 146.87 | 146.39 | 0.46% | 12,714 |
| Feb 14, 2025 | 146.90 | 147.05 | 146.14 | 146.19 | 145.72 | -0.28% | 9,626 |
| Feb 13, 2025 | 145.87 | 146.63 | 145.33 | 146.61 | 146.13 | 1.03% | 7,848 |
| Feb 12, 2025 | 144.70 | 145.36 | 144.38 | 145.11 | 144.64 | -0.49% | 4,205 |
| Feb 11, 2025 | 145.23 | 145.92 | 145.23 | 145.83 | 145.36 | 0.13% | 5,647 |
| Feb 10, 2025 | 146.07 | 146.07 | 145.17 | 145.64 | 145.17 | 0.32% | 6,601 |
| Feb 7, 2025 | 146.73 | 146.73 | 145.04 | 145.18 | 144.71 | -0.90% | 6,951 |
| Feb 6, 2025 | 146.87 | 147.24 | 145.74 | 146.50 | 146.03 | -0.05% | 7,185 |
| Feb 5, 2025 | 145.62 | 146.57 | 145.62 | 146.57 | 146.10 | 0.68% | 5,099 |
| Feb 4, 2025 | 144.63 | 145.64 | 144.63 | 145.58 | 145.11 | 0.25% | 6,613 |
| Feb 3, 2025 | 143.87 | 145.56 | 143.34 | 145.21 | 144.74 | -0.87% | 14,508 |
| Jan 31, 2025 | 147.89 | 148.00 | 146.14 | 146.48 | 146.01 | -0.93% | 12,166 |
| Jan 30, 2025 | 147.76 | 148.43 | 147.24 | 147.86 | 147.38 | 0.88% | 8,506 |
| Jan 29, 2025 | 146.40 | 146.97 | 146.19 | 146.57 | 146.10 | -0.17% | 8,394 |
| Jan 28, 2025 | 146.51 | 147.28 | 146.38 | 146.81 | 146.34 | 0.25% | 19,776 |
| Jan 27, 2025 | 144.68 | 146.50 | 144.68 | 146.44 | 145.97 | 0.08% | 6,102 |
| Jan 24, 2025 | 146.78 | 146.98 | 146.12 | 146.33 | 145.86 | -0.24% | 10,693 |
| Jan 23, 2025 | 145.98 | 146.68 | 145.87 | 146.68 | 146.21 | 0.07% | 4,349 |
| Jan 22, 2025 | 146.72 | 146.99 | 146.57 | 146.57 | 146.10 | -0.02% | 7,770 |
| Jan 21, 2025 | 145.75 | 146.61 | 145.60 | 146.60 | 146.13 | 1.31% | 11,322 |
| Jan 17, 2025 | 144.82 | 145.21 | 144.58 | 144.71 | 144.24 | 0.36% | 6,480 |
| Jan 16, 2025 | 143.57 | 144.31 | 143.26 | 144.20 | 143.73 | 0.52% | 4,726 |
| Jan 15, 2025 | 143.96 | 143.98 | 142.87 | 143.45 | 142.99 | 1.39% | 190,611 |