Skip to main content
logo
Vanguard U.S. Quality Factor ETF (VFQY)
BATS: VFQY · Real-Time Price · USD
158.58
-1.17 (-0.73%)
At close: May 15, 2026, 4:00 PM EDT
158.58
0.00 (0.00%)
After-hours: May 15, 2026, 8:00 PM EDT

VFQY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 2026158.83159.19158.58158.58--0.73%3,059
May 14, 2026159.41160.02159.41159.74159.740.52%9,408
May 13, 2026158.83159.20158.26158.92158.92-0.43%6,411
May 12, 2026159.36159.62158.68159.60159.60-0.67%3,122
May 11, 2026161.50162.24160.62160.68160.68-0.61%8,752
May 8, 2026161.83161.87161.01161.68161.680.29%3,771
May 7, 2026162.02162.29160.85161.21161.21-0.04%4,917
May 6, 2026161.26161.44160.90161.28161.280.54%4,747
May 5, 2026159.73160.57159.70160.41160.411.12%2,856
May 4, 2026159.35160.25158.35158.64158.64-0.79%8,066
May 1, 2026160.09160.23159.67159.91159.910.21%4,630
Apr 30, 2026158.27159.58158.27159.58159.581.34%4,047
Apr 29, 2026157.94157.94156.97157.48157.48-0.31%13,327
Apr 28, 2026158.26159.14157.74157.96157.96-0.41%4,623
Apr 27, 2026158.83158.90158.27158.61158.610.14%3,131
Apr 24, 2026158.02159.09158.02158.39158.390.45%3,910
Apr 23, 2026158.53158.53156.85157.68157.68-1.24%4,859
Apr 22, 2026160.55160.55158.84159.66159.660.30%4,045
Apr 21, 2026160.08160.41159.18159.18159.18-0.46%4,171
Apr 20, 2026158.74160.09158.74159.92159.920.36%12,017
Apr 17, 2026158.07160.21158.07159.35159.351.53%8,372
Apr 16, 2026156.65157.63156.55156.95156.950.31%4,212
Apr 15, 2026155.90156.74155.77156.46156.460.47%4,100
Apr 14, 2026155.38156.40155.38155.73155.730.26%5,136
Apr 13, 2026152.77155.33152.77155.33155.331.46%6,394
Apr 10, 2026154.82154.82152.95153.10153.10-0.98%3,342
Apr 9, 2026153.61154.63153.37154.61154.610.20%6,475
Apr 8, 2026154.20155.10154.11154.30154.302.38%9,330
Apr 7, 2026150.91150.91149.88150.71150.71-0.26%7,738
Apr 6, 2026150.24151.22150.24151.10151.100.40%17,192
Apr 2, 2026147.83151.10147.75150.50150.500.29%8,922
Apr 1, 2026150.00150.92149.90150.06150.060.55%11,483
Mar 31, 2026147.76149.45147.27149.23149.232.08%8,773
Mar 30, 2026146.90147.22145.68146.20146.200.35%28,333
Mar 27, 2026147.71147.71145.69145.69145.69-1.70%7,884
Mar 26, 2026148.40150.04148.21148.21148.21-1.03%7,620
Mar 25, 2026150.36150.36148.82149.76149.760.55%9,617
Mar 24, 2026148.34149.76148.19148.94148.94-0.63%9,428
Mar 23, 2026150.17151.98149.53149.89149.441.41%17,525
Mar 20, 2026149.28149.51147.14147.81147.37-1.19%103,985
Mar 19, 2026148.04150.46148.04149.60149.150.08%14,558
Mar 18, 2026150.68151.34149.45149.48149.03-1.51%14,293
Mar 17, 2026151.96152.67151.40151.77151.320.71%4,720
Mar 16, 2026151.25151.72150.52150.70150.250.50%6,695
Mar 13, 2026150.68150.68149.69149.95149.51-0.35%7,435
Mar 12, 2026151.69151.73150.42150.48150.03-1.44%8,823
Mar 11, 2026153.38153.38152.04152.68152.22-0.47%2,827
Mar 10, 2026154.03154.85153.27153.40152.94-0.72%4,102
Mar 9, 2026152.42154.60150.49154.51154.050.33%8,854
Mar 6, 2026154.41154.41152.98154.01153.55-1.40%6,773