Skip to main content
Vanguard U.S. Value Factor ETF (VFVA)
BATS: VFVA · Real-Time Price · USD
116.08
-1.70 (-1.44%)
Jun 13, 2025, 4:00 PM - Market closed

VFVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 2025116.95117.23115.82116.08116.08-1.44%15,379
Jun 12, 2025117.30117.78116.53117.78117.78-0.13%13,801
Jun 11, 2025119.00119.00117.89117.93117.93-0.42%11,974
Jun 10, 2025117.59118.87117.59118.42118.421.23%51,684
Jun 9, 2025116.44117.57116.40116.98116.980.84%14,776
Jun 6, 2025115.69116.08115.59116.01116.011.62%29,050
Jun 5, 2025114.60115.03114.16114.16114.16-0.24%12,720
Jun 4, 2025115.35115.42114.44114.44114.44-0.56%8,045
Jun 3, 2025113.16115.32113.16115.09115.091.61%15,044
Jun 2, 2025113.65113.65112.21113.27113.27-0.30%22,389
May 30, 2025113.83113.87112.93113.61113.61-0.73%5,245
May 29, 2025114.68114.68113.66114.45114.450.54%12,670
May 28, 2025114.95115.29113.09113.84113.84-0.99%12,281
May 27, 2025113.81114.99113.35114.98114.982.38%12,978
May 23, 2025111.24112.56111.24112.31112.31-0.61%155,363
May 22, 2025112.95113.45112.25113.00113.00-0.22%18,869
May 21, 2025115.49115.49113.25113.25113.25-2.88%15,150
May 20, 2025116.68117.01116.30116.61116.61-0.07%13,596
May 19, 2025115.84116.69115.79116.69116.69-0.47%16,753
May 16, 2025116.62117.40115.92117.24117.240.69%7,923
May 15, 2025115.45116.44114.95116.44116.440.51%20,574
May 14, 2025116.82116.82115.65115.85115.85-0.81%12,624
May 13, 2025116.36117.36116.18116.80116.800.45%18,512
May 12, 2025114.78117.40114.78116.28116.284.31%32,838
May 9, 2025111.64112.16111.23111.48111.480.21%12,806
May 8, 2025109.60111.97109.47111.25111.252.23%15,031
May 7, 2025109.14109.35108.08108.82108.820.34%150,774
May 6, 2025108.66109.51108.40108.45108.45-0.93%21,190
May 5, 2025109.19110.44109.19109.47109.47-0.86%46,667
May 2, 2025109.02110.65109.02110.42110.422.35%31,768
May 1, 2025107.49109.00107.06107.88107.880.36%61,699
Apr 30, 2025106.53107.75105.88107.49107.49-0.71%26,659
Apr 29, 2025107.16108.60107.03108.26108.260.54%78,293
Apr 28, 2025107.29108.33106.68107.68107.680.33%84,740
Apr 25, 2025106.84107.44106.70107.33107.33-0.28%69,138
Apr 24, 2025105.30107.77104.84107.63107.632.27%197,607
Apr 23, 2025105.61108.52105.01105.24105.241.14%402,447
Apr 22, 2025102.46104.39100.98104.05104.052.47%482,892
Apr 21, 2025102.47102.55100.55101.54101.54-1.68%19,407
Apr 17, 2025102.50103.83102.34103.28103.281.20%11,870
Apr 16, 2025102.87103.32101.05102.06102.06-0.83%34,940
Apr 15, 2025103.12104.21102.72102.92102.92-0.31%14,960
Apr 14, 2025104.01104.02101.99103.24103.240.91%23,636
Apr 11, 2025101.05102.3199.36102.31102.311.19%40,292
Apr 10, 2025104.27104.2899.08101.11101.11-5.34%37,114
Apr 9, 202596.92107.5096.09106.81106.819.54%47,899
Apr 8, 2025103.35103.6896.4797.5197.51-2.82%65,733
Apr 7, 202598.41103.0096.72100.34100.34-0.88%61,514
Apr 4, 2025103.92103.92100.64101.24101.24-5.49%96,281
Apr 3, 2025112.00112.00107.04107.11107.11-7.22%57,290