Skip to main content
logo
Vanguard U.S. Quality Factor ETF (VFQY)
BATS: VFQY · Real-Time Price · USD
168.81
+1.12 (0.67%)
At close: Jun 26, 2026, 4:00 PM EDT
168.95
+0.14 (0.08%)
After-hours: Jun 26, 2026, 8:00 PM EDT

VFQY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026167.04169.05167.04168.81168.810.67%4,219
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
Jun 17, 2026169.08169.17165.69165.69165.25-1.49%2,682
Jun 16, 2026169.66169.66168.20168.20167.750.06%5,017
Jun 15, 2026169.52169.61168.11168.11167.660.42%6,184
Jun 12, 2026166.73167.66166.73167.41166.970.67%3,634
Jun 11, 2026164.14166.30163.86166.30165.851.77%2,678
Jun 10, 2026165.65165.65163.41163.41162.97-0.79%2,992
Jun 9, 2026164.26166.00162.87164.72164.280.62%5,206
Jun 8, 2026164.15164.94163.70163.70163.260.25%4,632
Jun 5, 2026164.88165.45162.68163.29162.85-1.64%6,998
Jun 4, 2026165.15166.23165.15166.01165.570.80%5,195
Jun 3, 2026164.32164.79164.32164.69164.26-0.31%6,675
Jun 2, 2026164.85165.30164.30165.20164.760.07%5,380
Jun 1, 2026164.00165.60163.95165.08164.640.38%4,902
May 29, 2026164.07164.85164.07164.45164.020.10%5,747
May 28, 2026163.15164.41162.92164.29163.860.53%2,444
May 27, 2026164.53164.58163.37163.43162.99-0.11%3,436
May 26, 2026163.75164.21163.13163.60163.160.41%7,054
May 22, 2026162.17163.18162.13162.93162.491.02%5,262
May 21, 2026159.87161.38159.74161.29160.860.30%5,051
May 20, 2026159.38160.81157.76160.81160.381.21%4,364
May 19, 2026159.38159.65158.62158.88158.46-0.56%3,816
May 18, 2026159.39160.08159.24159.78159.350.76%4,203
May 15, 2026158.83159.19158.58158.58158.15-0.73%3,058
May 14, 2026159.41160.02159.41159.74159.320.52%9,408
May 13, 2026158.83159.20158.26158.92158.50-0.43%6,411
May 12, 2026159.36159.62158.68159.60159.18-0.67%3,122
May 11, 2026161.50162.24160.62160.68160.26-0.61%8,752
May 8, 2026161.83161.87161.01161.68161.240.29%3,771
May 7, 2026162.02162.29160.85161.21160.78-0.04%4,917
May 6, 2026161.26161.44160.90161.28160.850.54%4,747
May 5, 2026159.73160.57159.70160.41159.991.12%2,856
May 4, 2026159.35160.25158.35158.64158.22-0.79%8,066
May 1, 2026160.09160.23159.67159.91159.480.21%4,630
Apr 30, 2026158.27159.58158.27159.58159.161.34%4,047
Apr 29, 2026157.94157.94156.97157.48157.06-0.31%13,327
Apr 28, 2026158.26159.14157.74157.96157.54-0.41%4,623
Apr 27, 2026158.83158.90158.27158.61158.190.14%3,131
Apr 24, 2026158.02159.09158.02158.39157.970.45%3,910
Apr 23, 2026158.53158.53156.85157.68157.26-1.24%4,859
Apr 22, 2026160.55160.55158.84159.66159.230.30%4,045
Apr 21, 2026160.08160.41159.18159.18158.76-0.46%4,171
Apr 20, 2026158.74160.09158.74159.92159.490.36%12,017
Apr 17, 2026158.07160.21158.07159.35158.931.53%8,372
Apr 16, 2026156.65157.63156.55156.95156.530.31%4,212