Skip to main content
logo
Vanguard U.S. Quality Factor ETF (VFQY)
BATS: VFQY · Real-Time Price · USD
150.50
+0.44 (0.29%)
At close: Apr 2, 2026, 4:00 PM EDT
150.50
0.00 (0.00%)
After-hours: Apr 2, 2026, 8:00 PM EDT

VFQY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026147.83150.91147.83150.26150.260.13%1,854
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, 2026150.68151.34149.45149.48149.04-1.51%14,293
Mar 17, 2026151.96152.67151.40151.77151.320.71%4,720
Mar 16, 2026151.25151.72150.52150.70150.260.50%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, 2026153.38153.38152.04152.68152.23-0.47%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
Mar 5, 2026156.44156.92155.58156.19155.73-0.93%6,829
Mar 4, 2026157.14157.83157.02157.66157.190.56%5,900
Mar 3, 2026154.94157.18154.09156.78156.31-0.68%8,490
Mar 2, 2026155.67158.39155.54157.86157.390.06%5,130
Feb 27, 2026156.24157.91156.24157.76157.29-0.37%5,178
Feb 26, 2026157.65158.37157.09158.35157.880.76%3,741
Feb 25, 2026156.81157.28156.21157.16156.690.41%77,634
Feb 24, 2026155.02156.51155.02156.51156.050.98%7,556
Feb 23, 2026157.63157.63154.30154.99154.53-2.15%7,413
Feb 20, 2026157.76158.39156.97158.39157.920.40%5,799
Feb 19, 2026157.43157.76156.65157.76157.29-0.34%8,958
Feb 18, 2026157.61158.82157.61158.30157.830.65%5,670
Feb 17, 2026157.20157.84156.11157.28156.810.01%7,906
Feb 13, 2026156.24158.11156.19157.26156.790.75%5,510
Feb 12, 2026159.19159.19155.25156.09155.63-1.59%6,471
Feb 11, 2026160.01160.01158.61158.61158.14-0.30%3,228
Feb 10, 2026159.87159.87159.08159.08158.61-0.28%3,222
Feb 9, 2026159.89160.04159.32159.53159.05-0.79%5,649
Feb 6, 2026158.24160.79158.24160.79160.312.30%4,374
Feb 5, 2026157.09158.07156.51157.18156.71-0.85%9,451
Feb 4, 2026157.13158.74157.13158.53158.061.25%5,553
Feb 3, 2026157.96158.68155.87156.58156.11-1.44%5,387
Feb 2, 2026156.66159.00156.66158.87158.401.22%11,070
Jan 30, 2026156.58156.96155.97156.96156.49-0.47%6,173
Jan 29, 2026157.01157.70156.45157.70157.230.42%3,647
Jan 28, 2026157.98157.98157.04157.04156.57-0.61%4,767
Jan 27, 2026158.48158.48157.50158.00157.53-0.23%7,023
Jan 26, 2026158.48158.49157.85158.37157.900.33%12,567
Jan 23, 2026158.75158.75157.41157.85157.38-0.72%7,961
Jan 22, 2026159.59163.54158.83158.99158.520.31%8,459