Vanguard U.S. Quality Factor ETF (VFQY)
BATS: VFQY · Real-Time Price · USD
144.60
+0.90 (0.62%)
Jul 17, 2025, 10:43 AM - Market open
VFQY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 143.65 | 143.83 | 141.96 | 143.70 | 143.70 | 0.10% | 5,212 |
| Jul 15, 2025 | 145.79 | 145.79 | 143.56 | 143.56 | 143.56 | -1.41% | 16,449 |
| Jul 14, 2025 | 145.06 | 145.65 | 144.94 | 145.61 | 145.61 | 0.33% | 4,061 |
| Jul 11, 2025 | 145.94 | 145.94 | 145.13 | 145.13 | 145.13 | -1.11% | 6,001 |
| Jul 10, 2025 | 146.33 | 147.49 | 146.02 | 146.75 | 146.75 | 0.22% | 18,865 |
| Jul 9, 2025 | 146.63 | 146.63 | 145.85 | 146.44 | 146.44 | 0.23% | 10,701 |
| Jul 8, 2025 | 146.02 | 146.55 | 145.90 | 146.11 | 146.11 | 0.21% | 11,098 |
| Jul 7, 2025 | 146.58 | 147.00 | 145.41 | 145.80 | 145.80 | -0.94% | 5,552 |
| Jul 3, 2025 | 146.65 | 147.38 | 146.65 | 147.18 | 147.18 | 0.56% | 4,049 |
| Jul 2, 2025 | 145.68 | 146.36 | 145.28 | 146.36 | 146.36 | 0.58% | 3,564 |
| Jul 1, 2025 | 144.73 | 145.90 | 144.60 | 145.52 | 145.52 | 1.25% | 3,757 |
| Jun 30, 2025 | 144.04 | 144.06 | 143.36 | 143.72 | 143.72 | 0.31% | 6,708 |
| Jun 27, 2025 | 142.86 | 143.94 | 142.39 | 143.28 | 143.28 | 0.60% | 7,558 |
| Jun 26, 2025 | 141.32 | 142.42 | 141.32 | 142.42 | 142.42 | 1.01% | 9,549 |
| Jun 25, 2025 | 141.84 | 141.84 | 140.64 | 140.99 | 140.99 | -0.50% | 17,031 |
| Jun 24, 2025 | 141.20 | 141.97 | 140.88 | 141.70 | 141.70 | 1.21% | 11,700 |
| Jun 23, 2025 | 138.70 | 140.00 | 137.23 | 140.00 | 140.00 | 1.12% | 14,321 |
| Jun 20, 2025 | 139.41 | 139.41 | 138.05 | 138.45 | 138.45 | -0.31% | 8,913 |
| Jun 18, 2025 | 139.03 | 139.81 | 138.72 | 138.88 | 138.43 | 0.01% | 5,742 |
| Jun 17, 2025 | 139.94 | 140.07 | 138.86 | 138.86 | 138.42 | -1.16% | 5,652 |
| Jun 16, 2025 | 140.46 | 140.68 | 140.34 | 140.50 | 140.05 | 1.33% | 8,361 |
| Jun 13, 2025 | 139.94 | 139.94 | 138.55 | 138.66 | 138.21 | -1.82% | 3,292 |
| Jun 12, 2025 | 140.44 | 141.23 | 140.44 | 141.23 | 140.78 | 0.09% | 2,769 |
| Jun 11, 2025 | 142.25 | 142.25 | 140.84 | 141.10 | 140.65 | -0.51% | 12,251 |
| Jun 10, 2025 | 141.55 | 142.14 | 141.55 | 141.83 | 141.38 | 0.42% | 23,890 |
| Jun 9, 2025 | 141.76 | 141.76 | 140.96 | 141.23 | 140.78 | - | 7,301 |
| Jun 6, 2025 | 140.98 | 141.24 | 140.64 | 141.24 | 140.79 | 1.15% | 3,325 |
| Jun 5, 2025 | 139.98 | 140.44 | 139.55 | 139.63 | 139.18 | -0.22% | 3,636 |
| Jun 4, 2025 | 140.37 | 140.63 | 139.94 | 139.94 | 139.49 | -0.17% | 3,833 |
| Jun 3, 2025 | 138.55 | 140.29 | 138.55 | 140.18 | 139.73 | 1.22% | 5,384 |
| Jun 2, 2025 | 138.34 | 138.69 | 136.98 | 138.48 | 138.04 | -0.18% | 6,106 |
| May 30, 2025 | 138.53 | 138.82 | 137.80 | 138.74 | 138.29 | -0.08% | 5,061 |
| May 29, 2025 | 139.56 | 139.56 | 138.43 | 138.85 | 138.40 | 0.10% | 7,481 |
| May 28, 2025 | 140.24 | 140.24 | 138.72 | 138.72 | 138.27 | -0.93% | 5,183 |
| May 27, 2025 | 138.89 | 140.01 | 138.00 | 140.01 | 139.56 | 2.28% | 10,041 |
| May 23, 2025 | 135.81 | 137.38 | 135.81 | 136.89 | 136.45 | -0.92% | 7,384 |
| May 22, 2025 | 137.87 | 138.99 | 137.86 | 138.16 | 137.71 | -0.03% | 10,457 |
| May 21, 2025 | 139.98 | 139.98 | 138.15 | 138.20 | 137.76 | -2.11% | 4,069 |
| May 20, 2025 | 141.32 | 141.55 | 141.04 | 141.18 | 140.72 | -0.14% | 4,358 |
| May 19, 2025 | 140.05 | 141.47 | 140.05 | 141.37 | 140.92 | -0.15% | 4,702 |
| May 16, 2025 | 140.20 | 141.66 | 140.20 | 141.58 | 141.13 | 0.96% | 4,289 |
| May 15, 2025 | 139.26 | 140.24 | 139.09 | 140.24 | 139.79 | 0.37% | 5,266 |
| May 14, 2025 | 140.49 | 140.49 | 139.67 | 139.72 | 139.27 | -0.56% | 4,568 |
| May 13, 2025 | 139.95 | 140.94 | 139.95 | 140.51 | 140.05 | 0.50% | 11,402 |
| May 12, 2025 | 139.26 | 139.80 | 139.10 | 139.80 | 139.35 | 3.78% | 10,110 |
| May 9, 2025 | 135.34 | 135.34 | 134.53 | 134.72 | 134.28 | -0.27% | 4,211 |
| May 8, 2025 | 134.45 | 136.13 | 133.96 | 135.07 | 134.64 | 1.26% | 3,457 |
| May 7, 2025 | 133.38 | 133.49 | 132.58 | 133.40 | 132.97 | 0.48% | 5,230 |
| May 6, 2025 | 133.20 | 133.57 | 132.60 | 132.76 | 132.33 | -0.61% | 6,883 |
| May 5, 2025 | 133.05 | 134.63 | 133.05 | 133.57 | 133.14 | -0.41% | 9,970 |