Vanguard U.S. Value Factor ETF (VFVA)
BATS: VFVA · Real-Time Price · USD
116.21
-2.01 (-1.70%)
At close: Aug 1, 2025, 4:00 PM
116.21
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
VFVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 116.85 | 116.85 | 115.61 | 116.00 | - | -1.88% | 15,402 |
| Jul 31, 2025 | 119.48 | 119.49 | 118.07 | 118.22 | 118.22 | -1.45% | 9,035 |
| Jul 30, 2025 | 121.59 | 121.59 | 119.35 | 119.95 | 119.95 | -1.34% | 8,499 |
| Jul 29, 2025 | 122.47 | 122.47 | 121.41 | 121.59 | 121.59 | -0.67% | 7,555 |
| Jul 28, 2025 | 122.89 | 122.95 | 122.10 | 122.41 | 122.41 | -0.16% | 8,566 |
| Jul 25, 2025 | 122.12 | 122.67 | 121.81 | 122.60 | 122.60 | 0.44% | 4,186 |
| Jul 24, 2025 | 123.67 | 123.67 | 122.00 | 122.07 | 122.07 | -1.42% | 17,618 |
| Jul 23, 2025 | 122.14 | 123.82 | 122.14 | 123.82 | 123.82 | 1.38% | 17,998 |
| Jul 22, 2025 | 121.24 | 122.20 | 121.24 | 122.14 | 122.14 | 1.88% | 10,213 |
| Jul 21, 2025 | 120.31 | 120.97 | 119.89 | 119.89 | 119.89 | -0.09% | 6,655 |
| Jul 18, 2025 | 121.32 | 121.32 | 119.87 | 120.00 | 120.00 | -0.56% | 6,956 |
| Jul 17, 2025 | 119.75 | 120.67 | 119.75 | 120.67 | 120.67 | 0.79% | 5,412 |
| Jul 16, 2025 | 119.95 | 119.95 | 118.68 | 119.72 | 119.72 | 0.18% | 7,829 |
| Jul 15, 2025 | 122.46 | 122.46 | 119.51 | 119.51 | 119.51 | -2.28% | 12,978 |
| Jul 14, 2025 | 122.28 | 122.35 | 121.86 | 122.30 | 122.30 | -0.05% | 7,363 |
| Jul 11, 2025 | 122.97 | 123.00 | 122.36 | 122.36 | 122.36 | -1.24% | 17,382 |
| Jul 10, 2025 | 122.75 | 124.43 | 122.75 | 123.90 | 123.90 | 0.83% | 11,748 |
| Jul 9, 2025 | 123.30 | 123.30 | 122.32 | 122.88 | 122.88 | 0.04% | 6,125 |
| Jul 8, 2025 | 121.59 | 123.48 | 121.59 | 122.84 | 122.84 | 1.28% | 5,724 |
| Jul 7, 2025 | 122.43 | 123.31 | 120.81 | 121.28 | 121.28 | -1.49% | 15,091 |
| Jul 3, 2025 | 121.56 | 123.40 | 121.56 | 123.12 | 123.12 | 0.38% | 9,146 |
| Jul 2, 2025 | 121.61 | 122.70 | 121.35 | 122.66 | 122.66 | 1.11% | 11,251 |
| Jul 1, 2025 | 118.07 | 122.29 | 118.07 | 121.31 | 121.31 | 2.54% | 10,264 |
| Jun 30, 2025 | 118.48 | 118.50 | 118.06 | 118.30 | 118.30 | 0.03% | 28,817 |
| Jun 27, 2025 | 118.03 | 118.72 | 117.47 | 118.26 | 118.26 | 0.36% | 8,826 |
| Jun 26, 2025 | 116.64 | 117.97 | 116.64 | 117.83 | 117.83 | 1.27% | 12,855 |
| Jun 25, 2025 | 117.01 | 117.01 | 116.19 | 116.35 | 116.35 | -0.82% | 10,496 |
| Jun 24, 2025 | 116.69 | 117.78 | 116.64 | 117.31 | 117.31 | 1.01% | 20,905 |
| Jun 23, 2025 | 115.36 | 116.14 | 114.49 | 116.14 | 116.14 | 0.68% | 10,191 |
| Jun 20, 2025 | 116.01 | 116.13 | 115.03 | 115.35 | 115.35 | -0.53% | 56,150 |
| Jun 18, 2025 | 115.79 | 116.98 | 115.79 | 115.96 | 115.22 | 0.15% | 17,103 |
| Jun 17, 2025 | 116.53 | 116.92 | 115.79 | 115.79 | 115.05 | -1.08% | 7,211 |
| Jun 16, 2025 | 116.57 | 117.42 | 116.57 | 117.06 | 116.31 | 0.84% | 6,181 |
| Jun 13, 2025 | 116.95 | 117.23 | 115.82 | 116.08 | 115.34 | -1.44% | 15,379 |
| Jun 12, 2025 | 117.30 | 117.78 | 116.53 | 117.78 | 117.02 | -0.13% | 13,801 |
| Jun 11, 2025 | 119.00 | 119.00 | 117.89 | 117.93 | 117.17 | -0.42% | 11,974 |
| Jun 10, 2025 | 117.59 | 118.87 | 117.59 | 118.42 | 117.66 | 1.23% | 51,684 |
| Jun 9, 2025 | 116.44 | 117.57 | 116.40 | 116.98 | 116.23 | 0.84% | 14,776 |
| Jun 6, 2025 | 115.69 | 116.08 | 115.59 | 116.01 | 115.27 | 1.62% | 29,050 |
| Jun 5, 2025 | 114.60 | 115.03 | 114.16 | 114.16 | 113.43 | -0.24% | 12,720 |
| Jun 4, 2025 | 115.35 | 115.42 | 114.44 | 114.44 | 113.71 | -0.56% | 8,045 |
| Jun 3, 2025 | 113.16 | 115.32 | 113.16 | 115.09 | 114.35 | 1.61% | 15,044 |
| Jun 2, 2025 | 113.65 | 113.65 | 112.21 | 113.27 | 112.54 | -0.30% | 22,389 |
| May 30, 2025 | 113.83 | 113.87 | 112.93 | 113.61 | 112.88 | -0.73% | 5,245 |
| May 29, 2025 | 114.68 | 114.68 | 113.66 | 114.45 | 113.72 | 0.54% | 12,670 |
| May 28, 2025 | 114.95 | 115.29 | 113.09 | 113.84 | 113.11 | -0.99% | 12,281 |
| May 27, 2025 | 113.81 | 114.99 | 113.35 | 114.98 | 114.24 | 2.38% | 12,978 |
| May 23, 2025 | 111.24 | 112.56 | 111.24 | 112.31 | 111.59 | -0.61% | 155,363 |
| May 22, 2025 | 112.95 | 113.45 | 112.25 | 113.00 | 112.28 | -0.22% | 18,869 |
| May 21, 2025 | 115.49 | 115.49 | 113.25 | 113.25 | 112.52 | -2.88% | 15,150 |