Vanguard U.S. Value Factor ETF (VFVA)
BATS: VFVA · Real-Time Price · USD
118.46
+1.12 (0.96%)
Dec 20, 2024, 4:00 PM EST - Market closed
VFVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 117.09 | 119.44 | 116.84 | 118.46 | 118.46 | 0.96% | 14,560 |
| Dec 19, 2024 | 119.18 | 119.44 | 117.31 | 117.34 | 117.34 | -0.66% | 8,996 |
| Dec 18, 2024 | 122.50 | 122.59 | 118.06 | 118.12 | 118.12 | -3.16% | 15,025 |
| Dec 17, 2024 | 122.87 | 122.87 | 121.85 | 121.98 | 121.98 | -1.05% | 10,031 |
| Dec 16, 2024 | 124.02 | 124.28 | 123.24 | 123.28 | 123.28 | -0.58% | 26,749 |
| Dec 13, 2024 | 124.75 | 124.75 | 123.78 | 124.00 | 124.00 | -0.70% | 12,060 |
| Dec 12, 2024 | 125.80 | 125.80 | 124.87 | 124.87 | 124.87 | -0.84% | 8,547 |
| Dec 11, 2024 | 126.58 | 126.58 | 125.69 | 125.93 | 125.93 | 0.24% | 56,215 |
| Dec 10, 2024 | 126.48 | 126.48 | 125.28 | 125.63 | 125.63 | -0.50% | 3,913 |
| Dec 9, 2024 | 127.01 | 127.48 | 126.26 | 126.26 | 126.26 | -0.04% | 8,698 |
| Dec 6, 2024 | 126.61 | 126.61 | 126.13 | 126.32 | 126.32 | -0.43% | 5,626 |
| Dec 5, 2024 | 127.80 | 127.80 | 126.87 | 126.87 | 126.87 | -0.63% | 6,261 |
| Dec 4, 2024 | 128.03 | 128.03 | 126.88 | 127.67 | 127.67 | -0.28% | 11,410 |
| Dec 3, 2024 | 129.17 | 129.21 | 127.86 | 128.03 | 128.03 | -0.68% | 9,641 |
| Dec 2, 2024 | 129.00 | 129.14 | 127.97 | 128.90 | 128.90 | -0.04% | 21,585 |
| Nov 29, 2024 | 129.31 | 129.65 | 128.96 | 128.96 | 128.96 | 0.16% | 2,257 |
| Nov 27, 2024 | 129.30 | 129.89 | 128.75 | 128.75 | 128.75 | 0.06% | 13,656 |
| Nov 26, 2024 | 129.61 | 129.61 | 128.25 | 128.67 | 128.67 | -1.04% | 18,323 |
| Nov 25, 2024 | 129.48 | 130.84 | 129.48 | 130.02 | 130.02 | 1.36% | 13,712 |
| Nov 22, 2024 | 126.64 | 128.41 | 126.64 | 128.27 | 128.27 | 1.38% | 9,657 |
| Nov 21, 2024 | 125.25 | 126.76 | 125.05 | 126.52 | 126.52 | 1.48% | 20,206 |
| Nov 20, 2024 | 124.35 | 124.67 | 123.83 | 124.67 | 124.67 | 0.11% | 11,958 |
| Nov 19, 2024 | 124.20 | 124.74 | 123.87 | 124.54 | 124.54 | -0.59% | 12,854 |
| Nov 18, 2024 | 125.42 | 125.57 | 125.10 | 125.27 | 125.27 | 0.24% | 10,729 |
| Nov 15, 2024 | 125.50 | 126.03 | 124.61 | 124.97 | 124.97 | -0.42% | 5,246 |
| Nov 14, 2024 | 126.71 | 126.71 | 125.41 | 125.50 | 125.50 | -0.43% | 7,262 |
| Nov 13, 2024 | 126.97 | 126.97 | 126.04 | 126.04 | 126.04 | -0.21% | 7,279 |
| Nov 12, 2024 | 127.57 | 127.60 | 126.25 | 126.31 | 126.31 | -1.14% | 8,464 |
| Nov 11, 2024 | 127.00 | 128.18 | 127.00 | 127.76 | 127.76 | 1.28% | 18,900 |
| Nov 8, 2024 | 126.22 | 126.25 | 125.59 | 126.14 | 126.14 | -0.13% | 17,890 |
| Nov 7, 2024 | 127.44 | 127.44 | 126.04 | 126.31 | 126.31 | -1.02% | 17,720 |
| Nov 6, 2024 | 124.20 | 127.81 | 121.62 | 127.61 | 127.61 | 5.52% | 25,099 |
| Nov 5, 2024 | 119.29 | 120.93 | 119.04 | 120.93 | 120.93 | 1.33% | 7,531 |
| Nov 4, 2024 | 119.41 | 120.14 | 119.30 | 119.34 | 119.34 | 0.08% | 14,704 |
| Nov 1, 2024 | 120.16 | 120.33 | 119.25 | 119.25 | 119.25 | -0.18% | 9,323 |
| Oct 31, 2024 | 120.49 | 121.16 | 119.47 | 119.47 | 119.47 | -0.75% | 8,663 |
| Oct 30, 2024 | 119.80 | 121.67 | 119.80 | 120.37 | 120.37 | 0.21% | 8,770 |
| Oct 29, 2024 | 120.27 | 120.54 | 120.11 | 120.12 | 120.12 | -0.78% | 5,283 |
| Oct 28, 2024 | 119.61 | 121.24 | 119.61 | 121.06 | 121.06 | 1.33% | 15,378 |
| Oct 25, 2024 | 120.89 | 121.03 | 119.42 | 119.47 | 119.47 | -0.73% | 5,129 |
| Oct 24, 2024 | 120.41 | 120.42 | 119.83 | 120.35 | 120.35 | 0.19% | 8,589 |
| Oct 23, 2024 | 120.45 | 120.45 | 119.64 | 120.12 | 120.12 | -0.55% | 10,226 |
| Oct 22, 2024 | 120.83 | 120.93 | 120.43 | 120.78 | 120.78 | -0.22% | 6,513 |
| Oct 21, 2024 | 123.09 | 123.12 | 121.05 | 121.05 | 121.05 | -1.68% | 7,446 |
| Oct 18, 2024 | 123.29 | 123.29 | 122.75 | 123.12 | 123.12 | -0.21% | 10,052 |
| Oct 17, 2024 | 123.20 | 123.38 | 122.76 | 123.38 | 123.38 | 0.35% | 5,744 |
| Oct 16, 2024 | 122.91 | 123.22 | 122.81 | 122.95 | 122.95 | 1.33% | 13,322 |
| Oct 15, 2024 | 121.53 | 122.78 | 121.34 | 121.34 | 121.34 | -0.50% | 21,437 |
| Oct 14, 2024 | 122.14 | 122.14 | 121.00 | 121.95 | 121.95 | 0.18% | 11,423 |
| Oct 11, 2024 | 120.08 | 121.75 | 120.08 | 121.73 | 121.73 | 1.50% | 12,503 |
| Oct 10, 2024 | 119.87 | 119.93 | 119.54 | 119.93 | 119.93 | -0.05% | 6,393 |
| Oct 9, 2024 | 119.02 | 120.30 | 119.02 | 119.99 | 119.99 | 0.65% | 4,550 |
| Oct 8, 2024 | 119.17 | 119.35 | 118.82 | 119.22 | 119.22 | -0.54% | 8,432 |
| Oct 7, 2024 | 120.24 | 120.31 | 119.30 | 119.87 | 119.87 | -0.57% | 11,995 |
| Oct 4, 2024 | 120.48 | 120.55 | 119.97 | 120.55 | 120.55 | 1.28% | 6,529 |
| Oct 3, 2024 | 119.63 | 119.63 | 118.60 | 119.03 | 119.03 | -0.33% | 9,419 |
| Oct 2, 2024 | 120.05 | 120.11 | 119.20 | 119.42 | 119.42 | -0.20% | 5,601 |
| Oct 1, 2024 | 120.64 | 120.64 | 118.91 | 119.66 | 119.66 | -0.73% | 16,084 |
| Sep 30, 2024 | 120.05 | 120.60 | 119.39 | 120.54 | 120.54 | 0.18% | 66,744 |
| Sep 27, 2024 | 119.94 | 121.16 | 119.94 | 120.32 | 120.32 | 0.84% | 11,950 |
| Sep 26, 2024 | 119.00 | 119.42 | 119.00 | 119.32 | 119.32 | 0.50% | 11,698 |
| Sep 25, 2024 | 120.05 | 120.09 | 118.64 | 118.73 | 118.06 | -1.34% | 8,177 |
| Sep 24, 2024 | 120.00 | 120.88 | 120.00 | 120.34 | 119.66 | 0.15% | 14,993 |
| Sep 23, 2024 | 120.41 | 120.82 | 119.81 | 120.16 | 119.48 | 0.08% | 14,646 |
| Sep 20, 2024 | 121.07 | 121.07 | 119.89 | 120.07 | 119.39 | -1.19% | 6,896 |
| Sep 19, 2024 | 121.63 | 121.81 | 120.74 | 121.51 | 120.83 | 1.78% | 16,413 |
| Sep 18, 2024 | 119.36 | 120.98 | 119.00 | 119.39 | 118.72 | 0.08% | 17,029 |
| Sep 17, 2024 | 119.04 | 120.09 | 119.00 | 119.30 | 118.63 | 0.78% | 10,712 |
| Sep 16, 2024 | 117.79 | 118.44 | 117.61 | 118.38 | 117.71 | 0.90% | 43,453 |
| Sep 13, 2024 | 116.04 | 117.47 | 116.04 | 117.32 | 116.66 | 1.84% | 12,093 |
| Sep 12, 2024 | 114.76 | 115.59 | 114.04 | 115.20 | 114.55 | 0.84% | 4,863 |
| Sep 11, 2024 | 114.32 | 114.32 | 111.99 | 114.24 | 113.60 | -0.13% | 8,210 |
| Sep 10, 2024 | 115.45 | 115.45 | 113.59 | 114.39 | 113.75 | -0.80% | 14,789 |
| Sep 9, 2024 | 115.32 | 116.26 | 115.11 | 115.31 | 114.66 | 0.17% | 16,201 |
| Sep 6, 2024 | 116.91 | 117.55 | 114.91 | 115.11 | 114.46 | -1.55% | 15,019 |
| Sep 5, 2024 | 118.26 | 118.26 | 116.84 | 116.92 | 116.26 | -0.73% | 9,918 |
| Sep 4, 2024 | 118.38 | 119.06 | 117.62 | 117.78 | 117.12 | -0.67% | 12,643 |
| Sep 3, 2024 | 119.77 | 120.44 | 118.30 | 118.58 | 117.91 | -1.90% | 14,219 |
| Aug 30, 2024 | 120.54 | 120.88 | 119.71 | 120.88 | 120.20 | 0.66% | 9,196 |
| Aug 29, 2024 | 120.12 | 120.82 | 119.15 | 120.08 | 119.41 | 0.52% | 12,058 |
| Aug 28, 2024 | 119.66 | 119.78 | 118.82 | 119.46 | 118.79 | -0.17% | 8,101 |
| Aug 27, 2024 | 119.60 | 119.79 | 119.45 | 119.66 | 118.99 | -0.46% | 5,975 |
| Aug 26, 2024 | 120.93 | 121.16 | 120.16 | 120.21 | 119.53 | 0.06% | 13,632 |
| Aug 23, 2024 | 117.73 | 120.37 | 117.73 | 120.14 | 119.46 | 2.73% | 34,776 |
| Aug 22, 2024 | 117.91 | 117.91 | 116.93 | 116.95 | 116.29 | -0.44% | 17,168 |
| Aug 21, 2024 | 117.30 | 117.47 | 116.85 | 117.46 | 116.80 | 0.76% | 17,282 |
| Aug 20, 2024 | 117.80 | 117.80 | 116.54 | 116.58 | 115.92 | -1.07% | 18,980 |
| Aug 19, 2024 | 116.76 | 117.93 | 116.76 | 117.84 | 117.18 | 0.94% | 26,792 |
| Aug 16, 2024 | 115.81 | 116.92 | 115.81 | 116.74 | 116.08 | 0.55% | 8,255 |
| Aug 15, 2024 | 115.69 | 116.57 | 115.66 | 116.10 | 115.45 | 1.81% | 12,965 |
| Aug 14, 2024 | 114.41 | 114.42 | 113.72 | 114.04 | 113.40 | 0.03% | 18,229 |
| Aug 13, 2024 | 113.31 | 114.05 | 112.70 | 114.01 | 113.37 | 1.15% | 21,291 |
| Aug 12, 2024 | 114.01 | 114.01 | 112.58 | 112.71 | 112.08 | -0.61% | 16,810 |
| Aug 9, 2024 | 113.88 | 113.88 | 113.06 | 113.40 | 112.76 | -0.08% | 19,498 |
| Aug 8, 2024 | 112.41 | 113.59 | 112.32 | 113.49 | 112.85 | 1.78% | 19,944 |
| Aug 7, 2024 | 114.12 | 114.24 | 111.46 | 111.51 | 110.88 | -0.78% | 56,343 |
| Aug 6, 2024 | 112.02 | 113.70 | 111.76 | 112.39 | 111.76 | 0.43% | 22,824 |
| Aug 5, 2024 | 111.76 | 112.62 | 109.88 | 111.91 | 111.28 | -2.83% | 54,764 |
| Aug 2, 2024 | 116.83 | 116.90 | 114.27 | 115.18 | 114.53 | -3.51% | 80,836 |
| Aug 1, 2024 | 122.93 | 122.97 | 118.62 | 119.36 | 118.69 | -2.69% | 41,686 |