Skip to main content
Vanguard U.S. Quality Factor ETF (VFQY)
BATS: VFQY · Real-Time Price · USD
134.72
-0.36 (-0.26%)
At close: May 9, 2025, 4:00 PM
134.72
0.00 (0.00%)
After-hours: May 9, 2025, 4:10 PM EDT

VFQY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 2025135.34135.34135.03135.03--0.04%784
May 8, 2025134.45136.13133.96135.07135.071.26%3,457
May 7, 2025133.38133.49132.58133.40133.400.48%5,230
May 6, 2025133.20133.57132.60132.76132.76-0.61%6,883
May 5, 2025133.05134.63133.05133.57133.57-0.41%9,970
May 2, 2025133.12134.24133.12134.12134.121.90%4,929
May 1, 2025131.74132.40131.18131.62131.620.06%7,132
Apr 30, 2025129.56131.58128.55131.53131.530.21%6,951
Apr 29, 2025129.83131.37129.78131.25131.250.56%4,203
Apr 28, 2025130.24130.69129.18130.52130.520.31%6,824
Apr 25, 2025129.52130.27128.94130.12130.12-0.13%7,856
Apr 24, 2025127.97130.35127.97130.28130.281.87%20,643
Apr 23, 2025129.38130.37127.51127.89127.891.27%5,121
Apr 22, 2025124.52126.45124.52126.29126.292.69%12,838
Apr 21, 2025124.72124.72121.93122.98122.98-1.95%17,661
Apr 17, 2025125.03126.50125.03125.43125.430.84%8,739
Apr 16, 2025125.77126.20123.51124.39124.39-1.70%27,590
Apr 15, 2025126.79127.81126.35126.55126.55-0.35%7,115
Apr 14, 2025128.04128.04125.98126.99126.991.10%4,649
Apr 11, 2025123.90125.92122.88125.61125.611.59%13,758
Apr 10, 2025126.41126.41121.91123.64123.64-4.17%32,426
Apr 9, 2025117.81129.27117.42129.02129.028.91%56,820
Apr 8, 2025125.01125.01116.83118.46118.46-2.24%38,532
Apr 7, 2025118.13124.52116.51121.18121.18-0.21%54,879
Apr 4, 2025123.84124.26120.87121.43121.43-4.71%63,001
Apr 3, 2025131.21131.23127.43127.43127.43-6.24%24,669
Apr 2, 2025133.08136.00133.08135.91135.911.24%6,800
Apr 1, 2025132.83134.36132.42134.24134.240.44%5,201
Mar 31, 2025131.62133.91131.00133.65133.650.51%24,008
Mar 28, 2025135.67135.67132.69132.98132.98-2.14%4,628
Mar 27, 2025135.91136.32135.20135.88135.88-0.26%10,325
Mar 26, 2025137.24137.50135.78136.23136.23-0.49%9,384
Mar 25, 2025137.44137.44136.50136.90136.90-0.60%3,039
Mar 24, 2025136.59137.74136.28137.74137.292.16%26,870
Mar 21, 2025133.87134.96133.87134.82134.39-0.34%6,713
Mar 20, 2025135.13136.75135.13135.29134.85-0.64%10,170
Mar 19, 2025135.03136.92135.03136.16135.721.07%7,531
Mar 18, 2025135.55135.55134.64134.72134.29-0.82%7,726
Mar 17, 2025134.29136.34134.29135.83135.391.01%10,895
Mar 14, 2025132.83134.47132.83134.47134.032.02%8,644
Mar 13, 2025133.82133.82131.12131.80131.38-1.69%19,756
Mar 12, 2025135.64135.82133.69134.07133.64-0.39%28,928
Mar 11, 2025135.83135.84134.00134.59134.16-0.99%12,572
Mar 10, 2025137.35138.16135.50135.93135.49-2.27%14,980
Mar 7, 2025137.75139.19136.64139.09138.640.78%13,486
Mar 6, 2025138.19139.02137.60138.01137.57-1.10%25,513
Mar 5, 2025138.15139.81137.57139.55139.100.75%14,823
Mar 4, 2025139.73140.27137.30138.51138.06-1.34%36,003
Mar 3, 2025142.91143.37140.00140.40139.94-1.58%18,028
Feb 28, 2025141.82142.65140.89142.65142.190.95%6,325