Vanguard U.S. Quality Factor ETF (VFQY)

BATS: VFQY · Real-Time Price · USD

176.95

+1.49 (0.85%)

At close: Aug 7, 2026, 4:00 PM EDT

177.13

+0.18 (0.10%)

After-hours: Aug 7, 2026, 8:00 PM EDT

VFQY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	177.03	177.30	176.90	176.95	176.95	0.85%	1,180
Aug 6, 2026	176.00	176.00	175.26	175.46	175.46	-0.78%	3,167
Aug 5, 2026	178.36	178.36	176.84	176.84	176.84	-0.21%	7,123
Aug 4, 2026	174.56	177.44	174.41	177.21	177.21	1.73%	6,324
Aug 3, 2026	173.41	174.57	173.41	174.20	174.20	1.05%	8,019
Jul 31, 2026	172.63	172.63	171.10	172.39	172.39	-0.04%	4,143
Jul 30, 2026	173.05	173.05	171.08	172.46	172.46	-	9,828
Jul 29, 2026	173.03	174.55	172.46	172.46	172.46	-0.57%	7,747
Jul 28, 2026	172.01	173.57	172.01	173.44	173.44	0.85%	3,497
Jul 27, 2026	171.49	172.52	171.27	171.99	171.99	1.12%	6,622
Jul 24, 2026	169.20	170.94	169.20	170.08	170.08	0.71%	3,830
Jul 23, 2026	169.72	169.72	168.64	168.88	168.88	-0.81%	3,059
Jul 22, 2026	171.02	171.11	170.06	170.26	170.25	-0.59%	4,022
Jul 21, 2026	170.49	171.26	170.49	171.26	171.26	0.46%	4,349
Jul 20, 2026	171.63	171.63	170.47	170.47	170.47	-0.40%	4,021
Jul 17, 2026	171.71	172.09	170.75	171.15	171.15	-0.48%	7,598
Jul 16, 2026	170.23	171.98	170.23	171.98	171.98	0.80%	4,726
Jul 15, 2026	171.45	171.68	170.20	170.62	170.62	-0.15%	9,443
Jul 14, 2026	171.63	171.63	170.87	170.87	170.87	-0.16%	5,112
Jul 13, 2026	171.10	171.75	170.84	171.14	171.14	-0.17%	4,368
Jul 10, 2026	171.15	171.58	171.15	171.44	171.44	0.19%	4,582
Jul 9, 2026	169.72	171.39	169.72	171.11	171.11	1.32%	7,756
Jul 8, 2026	168.29	169.09	168.00	168.88	168.88	-1.01%	5,103
Jul 7, 2026	171.27	171.27	170.25	170.60	170.60	-0.46%	7,367
Jul 6, 2026	171.09	171.48	170.69	171.38	171.38	0.56%	5,940
Jul 2, 2026	171.05	171.35	169.74	170.43	170.43	0.08%	9,003
Jul 1, 2026	169.54	171.68	169.54	170.29	170.29	-	9,344
Jun 30, 2026	169.54	170.55	169.53	170.29	170.29	0.51%	7,477
Jun 29, 2026	169.46	169.66	169.20	169.43	169.43	0.37%	3,830
Jun 26, 2026	167.04	169.11	167.04	168.81	168.81	0.67%	15,405
Jun 25, 2026	168.35	169.29	167.59	167.69	167.69	0.65%	13,091
Jun 24, 2026	165.38	167.37	165.38	166.61	166.61	0.62%	47,014
Jun 23, 2026	165.86	166.70	165.68	166.04	165.59	-0.88%	3,572
Jun 22, 2026	167.70	168.42	167.12	167.52	167.07	0.01%	4,742
Jun 18, 2026	167.61	167.81	167.22	167.49	167.05	1.09%	4,876
Jun 17, 2026	169.08	169.17	165.69	165.69	165.25	-1.49%	2,682
Jun 16, 2026	169.66	169.66	168.20	168.20	167.75	0.06%	5,017
Jun 15, 2026	169.52	169.61	168.11	168.11	167.66	0.42%	6,184
Jun 12, 2026	166.73	167.66	166.73	167.41	166.97	0.67%	3,634
Jun 11, 2026	164.14	166.30	163.86	166.30	165.85	1.77%	2,678
Jun 10, 2026	165.65	165.65	163.41	163.41	162.97	-0.79%	2,992
Jun 9, 2026	164.26	166.00	162.87	164.72	164.28	0.62%	5,206
Jun 8, 2026	164.15	164.94	163.70	163.70	163.26	0.25%	4,632
Jun 5, 2026	164.88	165.45	162.68	163.29	162.85	-1.64%	6,998
Jun 4, 2026	165.15	166.23	165.15	166.01	165.57	0.80%	5,195
Jun 3, 2026	164.32	164.79	164.32	164.69	164.26	-0.31%	6,675
Jun 2, 2026	164.85	165.30	164.30	165.20	164.76	0.07%	5,380
Jun 1, 2026	164.00	165.60	163.95	165.08	164.64	0.38%	4,902
May 29, 2026	164.07	164.85	164.07	164.45	164.02	0.10%	5,747
May 28, 2026	163.15	164.41	162.92	164.29	163.86	0.53%	2,444