Vanguard U.S. Value Factor ETF (VFVA)
BATS: VFVA · Real-Time Price · USD
119.47
-0.88 (-0.73%)
Oct 25, 2024, 4:00 PM EDT - Market closed
VFVA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 31, 2024 | 123.49 | 124.36 | 122.29 | 122.66 | 121.97 | 0.21% | 31,566 |
Jul 30, 2024 | 121.89 | 122.64 | 121.81 | 122.40 | 121.72 | 0.87% | 60,135 |
Jul 29, 2024 | 122.30 | 122.30 | 121.06 | 121.35 | 120.67 | -0.45% | 57,637 |
Jul 26, 2024 | 121.49 | 122.06 | 120.98 | 121.90 | 121.21 | 1.53% | 52,524 |
Jul 25, 2024 | 118.87 | 121.09 | 118.80 | 120.06 | 119.38 | 1.13% | 80,342 |
Jul 24, 2024 | 119.68 | 120.50 | 118.70 | 118.72 | 118.05 | -1.02% | 67,119 |
Jul 23, 2024 | 119.80 | 120.40 | 119.00 | 119.94 | 119.27 | 0.08% | 109,512 |
Jul 22, 2024 | 118.83 | 119.90 | 117.80 | 119.84 | 119.17 | 0.87% | 99,924 |
Jul 19, 2024 | 119.48 | 119.87 | 118.68 | 118.81 | 118.14 | -0.80% | 20,274 |
Jul 18, 2024 | 120.78 | 121.73 | 119.54 | 119.77 | 119.10 | -1.19% | 21,057 |
Jul 17, 2024 | 119.77 | 121.33 | 119.77 | 121.21 | 120.53 | 0.45% | 8,822 |
Jul 16, 2024 | 117.72 | 120.67 | 117.72 | 120.67 | 119.99 | 2.85% | 60,503 |
Jul 15, 2024 | 116.42 | 118.00 | 116.42 | 117.33 | 116.67 | 1.15% | 41,988 |
Jul 12, 2024 | 115.82 | 116.46 | 115.82 | 116.00 | 115.35 | 0.52% | 5,924 |
Jul 11, 2024 | 113.35 | 115.40 | 113.15 | 115.40 | 114.75 | 2.60% | 15,204 |
Jul 10, 2024 | 111.65 | 112.47 | 111.64 | 112.47 | 111.84 | 1.03% | 4,321 |
Jul 9, 2024 | 111.00 | 112.00 | 111.00 | 111.32 | 110.70 | -0.23% | 17,814 |
Jul 8, 2024 | 111.61 | 112.13 | 111.36 | 111.58 | 110.95 | 0.28% | 11,007 |
Jul 5, 2024 | 112.41 | 112.41 | 111.02 | 111.27 | 110.64 | -1.19% | 17,993 |
Jul 3, 2024 | 112.68 | 113.13 | 112.55 | 112.61 | 111.98 | -0.04% | 4,365 |
Jul 2, 2024 | 112.19 | 112.68 | 112.17 | 112.65 | 112.02 | 0.20% | 8,321 |
Jul 1, 2024 | 113.45 | 113.93 | 112.38 | 112.43 | 111.80 | -0.57% | 42,198 |
Jun 28, 2024 | 112.15 | 113.38 | 112.15 | 113.07 | 112.43 | 1.08% | 13,000 |
Jun 27, 2024 | 111.95 | 111.95 | 111.40 | 111.86 | 111.23 | -0.79% | 12,380 |
Jun 26, 2024 | 112.62 | 112.76 | 112.13 | 112.76 | 111.34 | -0.06% | 33,728 |
Jun 25, 2024 | 114.06 | 114.06 | 112.56 | 112.82 | 111.40 | -1.11% | 23,593 |
Jun 24, 2024 | 113.01 | 114.47 | 113.01 | 114.08 | 112.65 | 1.03% | 11,428 |
Jun 21, 2024 | 112.94 | 112.96 | 112.64 | 112.92 | 111.50 | 0.19% | 17,449 |
Jun 20, 2024 | 112.33 | 112.96 | 112.33 | 112.71 | 111.29 | 0.48% | 32,120 |
Jun 18, 2024 | 111.99 | 112.47 | 111.99 | 112.17 | 110.76 | 0.25% | 7,218 |
Jun 17, 2024 | 110.71 | 111.93 | 110.54 | 111.89 | 110.49 | 0.89% | 13,717 |
Jun 14, 2024 | 111.30 | 111.30 | 110.50 | 110.91 | 109.51 | -1.41% | 8,635 |
Jun 13, 2024 | 113.50 | 113.50 | 111.97 | 112.49 | 111.08 | -0.98% | 25,879 |
Jun 12, 2024 | 114.84 | 114.96 | 113.47 | 113.61 | 112.18 | 0.67% | 5,269 |
Jun 11, 2024 | 113.20 | 113.20 | 112.30 | 112.85 | 111.43 | -0.76% | 8,588 |
Jun 10, 2024 | 113.89 | 113.94 | 112.75 | 113.71 | 112.28 | -0.09% | 26,422 |
Jun 7, 2024 | 113.58 | 114.36 | 113.58 | 113.81 | 112.38 | -0.43% | 11,999 |
Jun 6, 2024 | 114.43 | 114.58 | 114.20 | 114.30 | 112.86 | -0.17% | 10,575 |
Jun 5, 2024 | 114.10 | 114.49 | 113.65 | 114.49 | 113.05 | 0.49% | 8,923 |
Jun 4, 2024 | 114.54 | 114.88 | 113.91 | 113.93 | 112.50 | -1.27% | 5,638 |