Skip to main content
Vanguard U.S. Value Factor ETF (VFVA)
BATS: VFVA · Real-Time Price · USD
119.87
-2.31 (-1.89%)
Feb 21, 2025, 3:50 PM EST - Market closed

VFVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025122.38122.47119.73119.87119.87-1.89%24,306
Feb 20, 2025122.34122.34121.48122.18122.18-0.39%11,995
Feb 19, 2025122.00122.78122.00122.65122.65-0.25%12,772
Feb 18, 2025122.27122.96122.05122.96122.960.71%16,239
Feb 14, 2025122.22122.82122.00122.09122.090.27%21,497
Feb 13, 2025121.26121.83120.97121.76121.760.91%20,884
Feb 12, 2025120.62121.06120.51120.66120.66-0.98%4,222
Feb 11, 2025120.79121.87120.79121.85121.850.46%12,172
Feb 10, 2025121.64121.64120.98121.30121.300.26%20,347
Feb 7, 2025122.43122.43120.98120.98120.98-1.04%11,247
Feb 6, 2025122.93122.93121.74122.25122.25-0.38%9,550
Feb 5, 2025122.24122.72121.65122.72122.720.49%31,437
Feb 4, 2025120.69122.15120.69122.12122.121.08%15,899
Feb 3, 2025120.31121.83119.55120.81120.81-1.43%28,580
Jan 31, 2025124.37124.37122.32122.57122.57-1.32%9,448
Jan 30, 2025124.44124.85123.47124.21124.210.42%13,229
Jan 29, 2025123.83124.30123.15123.69123.690.15%15,650
Jan 28, 2025124.25124.29123.18123.50123.50-0.66%16,441
Jan 27, 2025122.93124.76122.93124.32124.320.64%48,762
Jan 24, 2025123.75123.88123.42123.53123.53-0.21%15,233
Jan 23, 2025122.90123.86122.90123.79123.790.65%51,485
Jan 22, 2025123.95123.95122.95122.99122.99-0.77%79,559
Jan 21, 2025123.33124.12123.33123.95123.950.95%41,213
Jan 17, 2025122.89123.00122.52122.78122.780.56%31,299
Jan 16, 2025121.87122.11121.24122.10122.100.13%15,321
Jan 15, 2025122.65122.65121.49121.94121.941.59%13,545
Jan 14, 2025119.22120.03118.81120.03120.031.17%16,792
Jan 13, 2025116.92118.64116.88118.64118.641.23%20,258
Jan 10, 2025118.11118.16116.89117.20117.20-1.30%11,761
Jan 8, 2025118.78118.81117.60118.75118.75-0.30%12,811
Jan 7, 2025119.86120.35118.65119.11119.11-0.13%13,314
Jan 6, 2025119.96120.89119.22119.26119.260.09%18,241
Jan 3, 2025118.83119.24117.69119.15119.150.73%20,975
Jan 2, 2025119.64119.98117.89118.29118.29-0.08%24,859
Dec 31, 2024118.63118.72118.05118.38118.380.53%16,303
Dec 30, 2024117.46118.10116.69117.75117.75-0.58%20,194
Dec 27, 2024119.23119.49117.80118.44118.44-0.89%8,766
Dec 26, 2024118.74119.51118.44119.51119.510.43%32,335
Dec 24, 2024118.34119.00117.88118.99118.990.78%11,268
Dec 23, 2024117.34118.07116.91118.07118.07-0.33%8,629
Dec 20, 2024117.09119.44116.84118.46117.710.96%14,560
Dec 19, 2024119.18119.44117.31117.34116.59-0.66%8,996
Dec 18, 2024122.50122.59118.06118.12117.37-3.16%15,025
Dec 17, 2024122.87122.87121.85121.98121.21-1.05%10,031
Dec 16, 2024124.02124.28123.24123.28122.50-0.58%26,749
Dec 13, 2024124.75124.75123.78124.00123.21-0.70%12,060
Dec 12, 2024125.80125.80124.87124.87124.08-0.84%8,547
Dec 11, 2024126.58126.58125.69125.93125.130.24%56,215
Dec 10, 2024126.48126.48125.28125.63124.83-0.50%3,913
Dec 9, 2024127.01127.48126.26126.26125.46-0.04%8,698
Dec 6, 2024126.61126.61126.13126.32125.52-0.43%5,626
Dec 5, 2024127.80127.80126.87126.87126.06-0.63%6,261
Dec 4, 2024128.03128.03126.88127.67126.86-0.28%11,410
Dec 3, 2024129.17129.21127.86128.03127.22-0.68%9,641
Dec 2, 2024129.00129.14127.97128.90128.09-0.04%21,585
Nov 29, 2024129.31129.65128.96128.96128.140.16%2,257
Nov 27, 2024129.30129.89128.75128.75127.930.06%13,656
Nov 26, 2024129.61129.61128.25128.67127.85-1.04%18,323
Nov 25, 2024129.48130.84129.48130.02129.201.36%13,712
Nov 22, 2024126.64128.41126.64128.27127.461.38%9,657
Nov 21, 2024125.25126.76125.05126.52125.721.48%20,206
Nov 20, 2024124.35124.67123.83124.67123.880.11%11,958
Nov 19, 2024124.20124.74123.87124.54123.74-0.59%12,854
Nov 18, 2024125.42125.57125.10125.27124.480.24%10,729
Nov 15, 2024125.50126.03124.61124.97124.17-0.42%5,246
Nov 14, 2024126.71126.71125.41125.50124.70-0.43%7,262
Nov 13, 2024126.97126.97126.04126.04125.24-0.21%7,279
Nov 12, 2024127.57127.60126.25126.31125.51-1.14%8,464
Nov 11, 2024127.00128.18127.00127.76126.951.28%18,900
Nov 8, 2024126.22126.25125.59126.14125.34-0.13%17,890
Nov 7, 2024127.44127.44126.04126.31125.51-1.02%17,720
Nov 6, 2024124.20127.81121.62127.61126.805.52%25,099
Nov 5, 2024119.29120.93119.04120.93120.161.33%7,531
Nov 4, 2024119.41120.14119.30119.34118.580.08%14,704
Nov 1, 2024120.16120.33119.25119.25118.49-0.18%9,323
Oct 31, 2024120.49121.16119.47119.47118.71-0.75%8,663
Oct 30, 2024119.80121.67119.80120.37119.610.21%8,770
Oct 29, 2024120.27120.54120.11120.12119.35-0.78%5,283
Oct 28, 2024119.61121.24119.61121.06120.291.33%15,378
Oct 25, 2024120.89121.03119.42119.47118.71-0.73%5,129
Oct 24, 2024120.41120.42119.83120.35119.590.19%8,589
Oct 23, 2024120.45120.45119.64120.12119.36-0.55%10,226
Oct 22, 2024120.83120.93120.43120.78120.01-0.22%6,513
Oct 21, 2024123.09123.12121.05121.05120.28-1.68%7,446
Oct 18, 2024123.29123.29122.75123.12122.34-0.21%10,052
Oct 17, 2024123.20123.38122.76123.38122.600.35%5,744
Oct 16, 2024122.91123.22122.81122.95122.171.33%13,322
Oct 15, 2024121.53122.78121.34121.34120.57-0.50%21,437
Oct 14, 2024122.14122.14121.00121.95121.180.18%11,423
Oct 11, 2024120.08121.75120.08121.73120.961.50%12,503
Oct 10, 2024119.87119.93119.54119.93119.17-0.05%6,393
Oct 9, 2024119.02120.30119.02119.99119.230.65%4,550
Oct 8, 2024119.17119.35118.82119.22118.46-0.54%8,432
Oct 7, 2024120.24120.31119.30119.87119.11-0.57%11,995
Oct 4, 2024120.48120.55119.97120.55119.791.28%6,529
Oct 3, 2024119.63119.63118.60119.03118.28-0.33%9,419
Oct 2, 2024120.05120.11119.20119.42118.66-0.20%5,601
Oct 1, 2024120.64120.64118.91119.66118.90-0.73%16,084
Sep 30, 2024120.05120.60119.39120.54119.780.18%66,744
Sep 27, 2024119.94121.16119.94120.32119.560.84%11,950