Vanguard U.S. Quality Factor ETF (VFQY)
BATS: VFQY · Real-Time Price · USD
171.02
-1.05 (-0.61%)
Sep 28, 2026, 3:10 PM EDT - Market open
VFQY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 172.07 | 172.07 | 171.90 | 172.07 | - | - | 407 |
| Sep 25, 2026 | 171.61 | 172.43 | 170.96 | 172.07 | 172.07 | 0.49% | 8,312 |
| Sep 24, 2026 | 171.92 | 171.92 | 171.10 | 171.23 | 171.23 | -0.40% | 37,637 |
| Sep 23, 2026 | 172.85 | 172.85 | 171.89 | 171.92 | 171.92 | -0.65% | 4,582 |
| Sep 22, 2026 | 173.66 | 173.72 | 173.06 | 173.44 | 173.05 | 0.11% | 4,051 |
| Sep 21, 2026 | 173.64 | 173.64 | 172.57 | 173.25 | 172.86 | 0.55% | 8,418 |
| Sep 18, 2026 | 172.50 | 172.50 | 171.79 | 172.30 | 171.92 | -0.26% | 13,355 |
| Sep 17, 2026 | 173.79 | 173.79 | 172.47 | 172.74 | 172.36 | 0.52% | 9,905 |
| Sep 16, 2026 | 172.90 | 173.27 | 171.35 | 171.86 | 171.47 | -0.45% | 4,899 |
| Sep 15, 2026 | 173.26 | 173.41 | 172.30 | 172.64 | 172.26 | -0.53% | 4,544 |
| Sep 14, 2026 | 173.35 | 174.01 | 172.91 | 173.55 | 173.17 | 0.23% | 4,287 |
| Sep 11, 2026 | 173.19 | 173.35 | 172.72 | 173.15 | 172.76 | 0.77% | 3,672 |
| Sep 10, 2026 | 172.31 | 172.37 | 171.58 | 171.83 | 171.45 | -0.81% | 11,791 |
| Sep 9, 2026 | 173.55 | 173.63 | 173.12 | 173.23 | 172.85 | -0.99% | 5,935 |
| Sep 8, 2026 | 176.63 | 176.63 | 174.96 | 174.96 | 174.57 | -1.11% | 5,452 |
| Sep 4, 2026 | 176.61 | 177.10 | 176.56 | 176.92 | 176.53 | 0.05% | 3,810 |
| Sep 3, 2026 | 176.12 | 177.20 | 175.94 | 176.82 | 176.43 | 0.69% | 8,525 |
| Sep 2, 2026 | 175.12 | 175.92 | 175.12 | 175.62 | 175.23 | 0.51% | 3,638 |
| Sep 1, 2026 | 175.61 | 176.23 | 174.67 | 174.73 | 174.34 | -1.09% | 5,003 |
| Aug 31, 2026 | 177.00 | 177.00 | 176.22 | 176.66 | 176.27 | -0.26% | 3,919 |
| Aug 28, 2026 | 178.23 | 178.23 | 177.11 | 177.11 | 176.72 | -0.60% | 6,921 |
| Aug 27, 2026 | 177.99 | 178.31 | 177.72 | 178.18 | 177.78 | 0.02% | 4,409 |
| Aug 26, 2026 | 178.01 | 178.14 | 177.93 | 178.14 | 177.75 | 0.24% | 3,890 |
| Aug 25, 2026 | 177.47 | 177.72 | 177.36 | 177.72 | 177.33 | -0.07% | 4,833 |
| Aug 24, 2026 | 178.06 | 178.24 | 177.36 | 177.85 | 177.46 | -0.21% | 5,889 |
| Aug 21, 2026 | 178.40 | 178.40 | 177.61 | 178.22 | 177.82 | 0.76% | 4,373 |
| Aug 20, 2026 | 176.87 | 177.88 | 176.87 | 176.88 | 176.49 | -0.72% | 5,306 |
| Aug 19, 2026 | 178.90 | 179.65 | 178.16 | 178.16 | 177.76 | 0.24% | 13,337 |
| Aug 18, 2026 | 178.21 | 178.73 | 177.73 | 177.73 | 177.34 | -0.47% | 8,922 |
| Aug 17, 2026 | 179.39 | 179.39 | 178.48 | 178.57 | 178.17 | -0.44% | 8,654 |
| Aug 14, 2026 | 179.59 | 179.69 | 179.23 | 179.36 | 178.96 | 0.13% | 6,935 |
| Aug 13, 2026 | 178.10 | 179.44 | 177.83 | 179.12 | 178.72 | 1.09% | 8,750 |
| Aug 12, 2026 | 177.89 | 177.89 | 176.85 | 177.18 | 176.79 | 0.08% | 8,208 |
| Aug 11, 2026 | 177.73 | 178.06 | 177.04 | 177.04 | 176.65 | -0.14% | 7,044 |
| Aug 10, 2026 | 176.90 | 177.73 | 176.90 | 177.28 | 176.89 | 0.19% | 7,194 |
| Aug 7, 2026 | 177.03 | 177.30 | 176.83 | 176.95 | 176.56 | 0.85% | 5,884 |
| Aug 6, 2026 | 176.00 | 176.00 | 175.26 | 175.46 | 175.07 | -0.78% | 3,167 |
| Aug 5, 2026 | 178.36 | 178.36 | 176.84 | 176.84 | 176.45 | -0.21% | 7,123 |
| Aug 4, 2026 | 174.56 | 177.44 | 174.41 | 177.21 | 176.82 | 1.73% | 6,324 |
| Aug 3, 2026 | 173.41 | 174.57 | 173.41 | 174.20 | 173.81 | 1.05% | 8,019 |
| Jul 31, 2026 | 172.63 | 172.63 | 171.10 | 172.39 | 172.01 | -0.04% | 4,143 |
| Jul 30, 2026 | 173.05 | 173.05 | 171.08 | 172.46 | 172.08 | - | 9,828 |
| Jul 29, 2026 | 173.03 | 174.55 | 172.46 | 172.46 | 172.08 | -0.57% | 7,747 |
| Jul 28, 2026 | 172.01 | 173.57 | 172.01 | 173.44 | 173.06 | 0.85% | 3,497 |
| Jul 27, 2026 | 171.49 | 172.52 | 171.27 | 171.99 | 171.61 | 1.12% | 6,622 |
| Jul 24, 2026 | 169.20 | 170.94 | 169.20 | 170.08 | 169.71 | 0.71% | 3,830 |
| Jul 23, 2026 | 169.72 | 169.72 | 168.64 | 168.88 | 168.51 | -0.81% | 3,059 |
| Jul 22, 2026 | 171.02 | 171.11 | 170.06 | 170.26 | 169.88 | -0.59% | 4,022 |
| Jul 21, 2026 | 170.49 | 171.26 | 170.49 | 171.26 | 170.88 | 0.46% | 4,349 |
| Jul 20, 2026 | 171.63 | 171.63 | 170.47 | 170.47 | 170.09 | -0.40% | 4,021 |