Skip to main content
logo
Vanguard U.S. Quality Factor ETF (VFQY)
BATS: VFQY · Real-Time Price · USD
177.11
-1.07 (-0.60%)
Aug 28, 2026, 4:00 PM EDT - Market closed

VFQY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2026178.23178.23177.11177.11177.11-0.60%2,606
Aug 27, 2026177.99178.31177.72178.18178.180.02%4,409
Aug 26, 2026178.01178.14177.93178.14178.140.24%3,890
Aug 25, 2026177.47177.72177.36177.72177.72-0.07%4,833
Aug 24, 2026178.06178.24177.36177.85177.85-0.21%5,889
Aug 21, 2026178.40178.40177.61178.22178.220.76%4,373
Aug 20, 2026176.87177.88176.87176.88176.88-0.72%5,306
Aug 19, 2026178.90179.65178.16178.16178.160.24%13,337
Aug 18, 2026178.21178.73177.73177.73177.73-0.47%8,922
Aug 17, 2026179.39179.39178.48178.57178.57-0.44%8,654
Aug 14, 2026179.59179.69179.23179.36179.360.13%6,935
Aug 13, 2026178.10179.44177.83179.12179.121.09%8,750
Aug 12, 2026177.89177.89176.85177.18177.180.08%8,208
Aug 11, 2026177.73178.06177.04177.04177.04-0.14%7,044
Aug 10, 2026176.90177.73176.90177.28177.280.19%7,194
Aug 7, 2026177.03177.30176.83176.95176.950.85%5,884
Aug 6, 2026176.00176.00175.26175.46175.46-0.78%3,167
Aug 5, 2026178.36178.36176.84176.84176.84-0.21%7,123
Aug 4, 2026174.56177.44174.41177.21177.211.73%6,324
Aug 3, 2026173.41174.57173.41174.20174.201.05%8,019
Jul 31, 2026172.63172.63171.10172.39172.39-0.04%4,143
Jul 30, 2026173.05173.05171.08172.46172.46-9,828
Jul 29, 2026173.03174.55172.46172.46172.46-0.57%7,747
Jul 28, 2026172.01173.57172.01173.44173.440.85%3,497
Jul 27, 2026171.49172.52171.27171.99171.991.12%6,622
Jul 24, 2026169.20170.94169.20170.08170.080.71%3,830
Jul 23, 2026169.72169.72168.64168.88168.88-0.81%3,059
Jul 22, 2026171.02171.11170.06170.26170.25-0.59%4,022
Jul 21, 2026170.49171.26170.49171.26171.260.46%4,349
Jul 20, 2026171.63171.63170.47170.47170.47-0.40%4,021
Jul 17, 2026171.71172.09170.75171.15171.15-0.48%7,598
Jul 16, 2026170.23171.98170.23171.98171.980.80%4,726
Jul 15, 2026171.45171.68170.20170.62170.62-0.15%9,443
Jul 14, 2026171.63171.63170.87170.87170.87-0.16%5,112
Jul 13, 2026171.10171.75170.84171.14171.14-0.17%4,368
Jul 10, 2026171.15171.58171.15171.44171.440.19%4,582
Jul 9, 2026169.72171.39169.72171.11171.111.32%7,756
Jul 8, 2026168.29169.09168.00168.88168.88-1.01%5,103
Jul 7, 2026171.27171.27170.25170.60170.60-0.46%7,367
Jul 6, 2026171.09171.48170.69171.38171.380.56%5,940
Jul 2, 2026171.05171.35169.74170.43170.430.08%9,003
Jul 1, 2026169.54171.68169.54170.29170.29-9,344
Jun 30, 2026169.54170.55169.53170.29170.290.51%7,477
Jun 29, 2026169.46169.66169.20169.43169.430.37%3,830
Jun 26, 2026167.04169.11167.04168.81168.810.67%15,405
Jun 25, 2026168.35169.29167.59167.69167.690.65%13,091
Jun 24, 2026165.38167.37165.38166.61166.610.62%47,014
Jun 23, 2026165.86166.70165.68166.04165.59-0.88%3,572
Jun 22, 2026167.70168.42167.12167.52167.070.01%4,742
Jun 18, 2026167.61167.81167.22167.49167.051.09%4,876