Skip to main content
Vanguard U.S. Quality Factor ETF (VFQY)
BATS: VFQY · Real-Time Price · USD
138.88
+0.02 (0.01%)
Jun 18, 2025, 4:00 PM - Market closed

VFQY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2025139.03139.81138.72138.88138.880.01%5,742
Jun 17, 2025139.94140.07138.86138.86138.86-1.16%5,652
Jun 16, 2025140.46140.68140.34140.50140.501.33%8,361
Jun 13, 2025139.94139.94138.55138.66138.66-1.82%3,292
Jun 12, 2025140.44141.23140.44141.23141.230.09%2,769
Jun 11, 2025142.25142.25140.84141.10141.10-0.51%12,251
Jun 10, 2025141.55142.14141.55141.83141.830.42%23,890
Jun 9, 2025141.76141.76140.96141.23141.23-7,301
Jun 6, 2025140.98141.24140.64141.24141.241.15%3,325
Jun 5, 2025139.98140.44139.55139.63139.63-0.22%3,636
Jun 4, 2025140.37140.63139.94139.94139.94-0.17%3,833
Jun 3, 2025138.55140.29138.55140.18140.181.22%5,384
Jun 2, 2025138.34138.69136.98138.48138.48-0.18%6,106
May 30, 2025138.53138.82137.80138.74138.74-0.08%5,061
May 29, 2025139.56139.56138.43138.85138.850.10%7,481
May 28, 2025140.24140.24138.72138.72138.72-0.93%5,183
May 27, 2025138.89140.01138.00140.01140.012.28%10,041
May 23, 2025135.81137.38135.81136.89136.89-0.92%7,384
May 22, 2025137.87138.99137.86138.16138.16-0.03%10,457
May 21, 2025139.98139.98138.15138.20138.20-2.11%4,069
May 20, 2025141.32141.55141.04141.18141.18-0.14%4,358
May 19, 2025140.05141.47140.05141.37141.37-0.15%4,702
May 16, 2025140.20141.66140.20141.58141.580.96%4,289
May 15, 2025139.26140.24139.09140.24140.240.37%5,266
May 14, 2025140.49140.49139.67139.72139.72-0.56%4,568
May 13, 2025139.95140.94139.95140.51140.510.50%11,402
May 12, 2025139.26139.80139.10139.80139.803.78%10,110
May 9, 2025135.34135.34134.53134.72134.72-0.27%4,211
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