Skip to main content
Vanguard U.S. Value Factor ETF (VFVA)
BATS: VFVA · Real-Time Price · USD
124.67
+0.14 (0.11%)
Nov 20, 2024, 3:43 PM EST - Market open

VFVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024124.35124.67123.83124.67124.670.11%11,958
Nov 19, 2024124.20124.74123.87124.54124.54-0.59%12,854
Nov 18, 2024125.42125.57125.10125.27125.270.24%10,729
Nov 15, 2024125.50126.03124.61124.97124.97-0.42%5,246
Nov 14, 2024126.71126.71125.41125.50125.50-0.43%7,262
Nov 13, 2024126.97126.97126.04126.04126.04-0.21%7,279
Nov 12, 2024127.57127.60126.25126.31126.31-1.14%8,464
Nov 11, 2024127.00128.18127.00127.76127.761.28%18,900
Nov 8, 2024126.22126.25125.59126.14126.14-0.13%17,890
Nov 7, 2024127.44127.44126.04126.31126.31-1.02%17,720
Nov 6, 2024124.20127.81121.62127.61127.615.52%25,099
Nov 5, 2024119.29120.93119.04120.93120.931.33%7,531
Nov 4, 2024119.41120.14119.30119.34119.340.08%14,704
Nov 1, 2024120.16120.33119.25119.25119.25-0.18%9,323
Oct 31, 2024120.49121.16119.47119.47119.47-0.75%8,663
Oct 30, 2024119.80121.67119.80120.37120.370.21%8,770
Oct 29, 2024120.27120.54120.11120.12120.12-0.78%5,283
Oct 28, 2024119.61121.24119.61121.06121.061.33%15,378
Oct 25, 2024120.89121.03119.42119.47119.47-0.73%5,129
Oct 24, 2024120.41120.42119.83120.35120.350.19%8,589
Oct 23, 2024120.45120.45119.64120.12120.12-0.55%10,226
Oct 22, 2024120.83120.93120.43120.78120.78-0.22%6,513
Oct 21, 2024123.09123.12121.05121.05121.05-1.68%7,446
Oct 18, 2024123.29123.29122.75123.12123.12-0.21%10,052
Oct 17, 2024123.20123.38122.76123.38123.380.35%5,744
Oct 16, 2024122.91123.22122.81122.95122.951.33%13,322
Oct 15, 2024121.53122.78121.34121.34121.34-0.50%21,437
Oct 14, 2024122.14122.14121.00121.95121.950.18%11,423
Oct 11, 2024120.08121.75120.08121.73121.731.50%12,503
Oct 10, 2024119.87119.93119.54119.93119.93-0.05%6,393
Oct 9, 2024119.02120.30119.02119.99119.990.65%4,550
Oct 8, 2024119.17119.35118.82119.22119.22-0.54%8,432
Oct 7, 2024120.24120.31119.30119.87119.87-0.57%11,995
Oct 4, 2024120.48120.55119.97120.55120.551.28%6,529
Oct 3, 2024119.63119.63118.60119.03119.03-0.33%9,419
Oct 2, 2024120.05120.11119.20119.42119.42-0.20%5,601
Oct 1, 2024120.64120.64118.91119.66119.66-0.73%16,084
Sep 30, 2024120.05120.60119.39120.54120.540.18%66,744
Sep 27, 2024119.94121.16119.94120.32120.320.84%11,950
Sep 26, 2024119.00119.42119.00119.32119.320.50%11,698
Sep 25, 2024120.05120.09118.64118.73118.06-1.34%8,177
Sep 24, 2024120.00120.88120.00120.34119.660.15%14,993
Sep 23, 2024120.41120.82119.81120.16119.480.08%14,646
Sep 20, 2024121.07121.07119.89120.07119.39-1.19%6,896
Sep 19, 2024121.63121.81120.74121.51120.831.78%16,413
Sep 18, 2024119.36120.98119.00119.39118.720.08%17,029
Sep 17, 2024119.04120.09119.00119.30118.630.78%10,712
Sep 16, 2024117.79118.44117.61118.38117.710.90%43,453
Sep 13, 2024116.04117.47116.04117.32116.661.84%12,093
Sep 12, 2024114.76115.59114.04115.20114.550.84%4,863
Sep 11, 2024114.32114.32111.99114.24113.60-0.13%8,210
Sep 10, 2024115.45115.45113.59114.39113.75-0.80%14,789
Sep 9, 2024115.32116.26115.11115.31114.660.17%16,201
Sep 6, 2024116.91117.55114.91115.11114.46-1.55%15,019
Sep 5, 2024118.26118.26116.84116.92116.26-0.73%9,918
Sep 4, 2024118.38119.06117.62117.78117.12-0.67%12,643
Sep 3, 2024119.77120.44118.30118.58117.91-1.90%14,219
Aug 30, 2024120.54120.88119.71120.88120.200.66%9,196
Aug 29, 2024120.12120.82119.15120.08119.410.52%12,058
Aug 28, 2024119.66119.78118.82119.46118.79-0.17%8,101
Aug 27, 2024119.60119.79119.45119.66118.99-0.46%5,975
Aug 26, 2024120.93121.16120.16120.21119.530.06%13,632
Aug 23, 2024117.73120.37117.73120.14119.462.73%34,776
Aug 22, 2024117.91117.91116.93116.95116.29-0.44%17,168
Aug 21, 2024117.30117.47116.85117.46116.800.76%17,282
Aug 20, 2024117.80117.80116.54116.58115.92-1.07%18,980
Aug 19, 2024116.76117.93116.76117.84117.180.94%26,792
Aug 16, 2024115.81116.92115.81116.74116.080.55%8,255
Aug 15, 2024115.69116.57115.66116.10115.451.81%12,965
Aug 14, 2024114.41114.42113.72114.04113.400.03%18,229
Aug 13, 2024113.31114.05112.70114.01113.371.15%21,291
Aug 12, 2024114.01114.01112.58112.71112.08-0.61%16,810
Aug 9, 2024113.88113.88113.06113.40112.76-0.08%19,498
Aug 8, 2024112.41113.59112.32113.49112.851.78%19,944
Aug 7, 2024114.12114.24111.46111.51110.88-0.78%56,343
Aug 6, 2024112.02113.70111.76112.39111.760.43%22,824
Aug 5, 2024111.76112.62109.88111.91111.28-2.83%54,764
Aug 2, 2024116.83116.90114.27115.18114.53-3.51%80,836
Aug 1, 2024122.93122.97118.62119.36118.69-2.69%41,686
Jul 31, 2024123.49124.36122.29122.66121.970.21%31,566
Jul 30, 2024121.89122.64121.81122.40121.720.87%60,135
Jul 29, 2024122.30122.30121.06121.35120.67-0.45%57,637
Jul 26, 2024121.49122.06120.98121.90121.211.53%52,524
Jul 25, 2024118.87121.09118.80120.06119.381.13%80,342
Jul 24, 2024119.68120.50118.70118.72118.05-1.02%67,119
Jul 23, 2024119.80120.40119.00119.94119.270.08%109,512
Jul 22, 2024118.83119.90117.80119.84119.170.87%99,924
Jul 19, 2024119.48119.87118.68118.81118.14-0.80%20,274
Jul 18, 2024120.78121.73119.54119.77119.10-1.19%21,057
Jul 17, 2024119.77121.33119.77121.21120.530.45%8,822
Jul 16, 2024117.72120.67117.72120.67119.992.85%60,503
Jul 15, 2024116.42118.00116.42117.33116.671.15%41,988
Jul 12, 2024115.82116.46115.82116.00115.350.52%5,924
Jul 11, 2024113.35115.40113.15115.40114.752.60%15,204
Jul 10, 2024111.65112.47111.64112.47111.841.03%4,321
Jul 9, 2024111.00112.00111.00111.32110.70-0.23%17,814
Jul 8, 2024111.61112.13111.36111.58110.950.28%11,007
Jul 5, 2024112.41112.41111.02111.27110.64-1.19%17,993
Jul 3, 2024112.68113.13112.55112.61111.98-0.04%4,365
Jul 2, 2024112.19112.68112.17112.65112.020.20%8,321