Skip to main content
Vanguard U.S. Value Factor ETF (VFVA)
BATS: VFVA · Real-Time Price · USD
113.70
-2.26 (-1.95%)
At close: Mar 28, 2025, 3:30 PM
120.26
+6.56 (5.77%)
After-hours: Mar 28, 2025, 6:40 PM EDT

VFVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025115.76115.76113.10113.70113.70-1.95%10,547
Mar 27, 2025116.06116.43115.50115.96115.96-0.34%16,681
Mar 26, 2025116.56117.49115.93116.36116.360.07%12,344
Mar 25, 2025117.17117.24116.28116.28116.28-1.11%11,371
Mar 24, 2025116.47117.71116.47117.59116.891.97%10,635
Mar 21, 2025115.12115.73114.48115.31114.62-0.89%7,916
Mar 20, 2025116.17117.32116.00116.35115.66-0.38%9,265
Mar 19, 2025115.68117.33115.68116.80116.101.16%10,846
Mar 18, 2025115.50115.63115.14115.47114.78-0.32%14,405
Mar 17, 2025114.24116.04114.24115.83115.141.27%19,410
Mar 14, 2025112.87114.38112.76114.38113.692.25%8,330
Mar 13, 2025112.99113.98111.37111.86111.19-0.95%21,275
Mar 12, 2025114.17114.17112.00112.93112.26-0.33%71,824
Mar 11, 2025114.41114.41112.47113.30112.62-0.93%23,445
Mar 10, 2025115.08116.20113.92114.37113.69-1.83%18,834
Mar 7, 2025115.60116.74114.95116.50115.810.91%36,272
Mar 6, 2025115.04115.88114.75115.45114.76-0.35%21,045
Mar 5, 2025114.95116.10114.23115.85115.161.00%13,384
Mar 4, 2025116.01116.33113.83114.70114.02-2.02%19,514
Mar 3, 2025119.86120.07116.44117.07116.37-1.90%22,615
Feb 28, 2025118.66119.48118.15119.34118.630.78%47,108
Feb 27, 2025119.40119.76118.42118.42117.72-0.80%24,744
Feb 26, 2025120.39120.49119.07119.37118.66-0.42%19,213
Feb 25, 2025119.98120.57119.37119.88119.17-0.02%13,663
Feb 24, 2025120.17120.53119.80119.91119.190.03%15,012
Feb 21, 2025122.38122.47119.73119.87119.15-1.89%24,306
Feb 20, 2025122.34122.34121.48122.18121.45-0.39%11,995
Feb 19, 2025122.00122.78122.00122.65121.92-0.25%12,772
Feb 18, 2025122.27122.96122.05122.96122.230.71%16,239
Feb 14, 2025122.22122.82122.00122.09121.360.27%21,497
Feb 13, 2025121.26121.83120.97121.76121.040.91%20,884
Feb 12, 2025120.62121.06120.51120.66119.94-0.98%4,222
Feb 11, 2025120.79121.87120.79121.85121.130.46%12,172
Feb 10, 2025121.64121.64120.98121.30120.580.26%20,347
Feb 7, 2025122.43122.43120.98120.98120.26-1.04%11,247
Feb 6, 2025122.93122.93121.74122.25121.52-0.38%9,550
Feb 5, 2025122.24122.72121.65122.72121.990.49%31,437
Feb 4, 2025120.69122.15120.69122.12121.391.08%15,899
Feb 3, 2025120.31121.83119.55120.81120.09-1.43%28,580
Jan 31, 2025124.37124.37122.32122.57121.84-1.32%9,448
Jan 30, 2025124.44124.85123.47124.21123.470.42%13,229
Jan 29, 2025123.83124.30123.15123.69122.950.15%15,650
Jan 28, 2025124.25124.29123.18123.50122.76-0.66%16,441
Jan 27, 2025122.93124.76122.93124.32123.580.64%48,762
Jan 24, 2025123.75123.88123.42123.53122.79-0.21%15,233
Jan 23, 2025122.90123.86122.90123.79123.050.65%51,485
Jan 22, 2025123.95123.95122.95122.99122.26-0.77%79,559
Jan 21, 2025123.33124.12123.33123.95123.210.95%41,213
Jan 17, 2025122.89123.00122.52122.78122.050.56%31,299
Jan 16, 2025121.87122.11121.24122.10121.370.13%15,321