Skip to main content
logo
Vanguard U.S. Quality Factor ETF (VFQY)
BATS: VFQY · Real-Time Price · USD
176.37
-1.42 (-0.80%)
At close: Oct 23, 2026, 4:00 PM EDT
176.29
-0.08 (-0.05%)
After-hours: Oct 23, 2026, 8:00 PM EDT

VFQY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2026176.28176.65175.54176.37176.37-0.80%6,833
Oct 22, 2026177.13177.79176.51177.79177.790.43%2,607
Oct 21, 2026176.59177.17176.21177.02177.020.23%6,324
Oct 20, 2026176.26176.62176.11176.62176.621.39%5,756
Oct 19, 2026174.66174.98174.20174.20174.20-0.15%5,589
Oct 16, 2026175.92176.66173.99174.47174.47-0.47%11,168
Oct 15, 2026173.42175.78173.42175.29175.291.22%13,504
Oct 14, 2026173.02173.17172.34173.17173.17-0.60%8,111
Oct 13, 2026174.60174.60173.48174.21174.21-0.06%3,489
Oct 12, 2026174.26174.67174.24174.32174.320.09%3,017
Oct 9, 2026174.13174.53174.13174.16174.160.22%3,199
Oct 8, 2026171.30173.78171.30173.78173.780.99%6,440
Oct 7, 2026172.11172.37171.80172.08172.07-0.52%5,319
Oct 6, 2026173.42173.42172.92172.97172.970.06%3,794
Oct 5, 2026171.78173.22171.61172.87172.870.65%9,991
Oct 2, 2026172.58172.71171.20171.76171.760.09%6,684
Oct 1, 2026170.99171.97170.09171.61171.600.77%7,133
Sep 30, 2026171.29171.29170.29170.29170.29-0.20%8,288
Sep 29, 2026171.26171.26169.65170.63170.63-0.28%10,683
Sep 28, 2026170.89171.11170.53171.10171.10-0.56%4,632
Sep 25, 2026171.61172.43170.96172.07172.070.49%8,312
Sep 24, 2026171.92171.92171.10171.23171.23-0.40%37,637
Sep 23, 2026172.85172.85171.89171.92171.92-0.65%4,582
Sep 22, 2026173.66173.72173.06173.44173.050.11%4,051
Sep 21, 2026173.64173.64172.57173.25172.860.55%8,418
Sep 18, 2026172.50172.50171.79172.30171.92-0.26%13,355
Sep 17, 2026173.79173.79172.47172.74172.360.52%9,905
Sep 16, 2026172.90173.27171.35171.86171.47-0.45%4,899
Sep 15, 2026173.26173.41172.30172.64172.26-0.53%4,544
Sep 14, 2026173.35174.01172.91173.55173.170.23%4,287
Sep 11, 2026173.19173.35172.72173.15172.760.77%3,672
Sep 10, 2026172.31172.37171.58171.83171.45-0.81%11,791
Sep 9, 2026173.55173.63173.12173.23172.85-0.99%5,935
Sep 8, 2026176.63176.63174.96174.96174.57-1.11%5,452
Sep 4, 2026176.61177.10176.56176.92176.530.05%3,810
Sep 3, 2026176.12177.20175.94176.82176.430.69%8,525
Sep 2, 2026175.12175.92175.12175.62175.230.51%3,638
Sep 1, 2026175.61176.23174.67174.73174.34-1.09%5,003
Aug 31, 2026177.00177.00176.22176.66176.27-0.26%3,919
Aug 28, 2026178.23178.23177.11177.11176.72-0.60%6,921
Aug 27, 2026177.99178.31177.72178.18177.780.02%4,409
Aug 26, 2026178.01178.14177.93178.14177.750.24%3,890
Aug 25, 2026177.47177.72177.36177.72177.33-0.07%4,833
Aug 24, 2026178.06178.24177.36177.85177.46-0.21%5,889
Aug 21, 2026178.40178.40177.61178.22177.820.76%4,373
Aug 20, 2026176.87177.88176.87176.88176.49-0.72%5,306
Aug 19, 2026178.90179.65178.16178.16177.760.24%13,337
Aug 18, 2026178.21178.73177.73177.73177.34-0.47%8,922
Aug 17, 2026179.39179.39178.48178.57178.17-0.44%8,654
Aug 14, 2026179.59179.69179.23179.36178.960.13%6,935