Vanguard U.S. Value Factor ETF (VFVA)
BATS: VFVA · Real-Time Price · USD
123.90
+1.02 (0.83%)
Jul 10, 2025, 4:00 PM - Market closed
VFVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 116.68 | 117.01 | 116.30 | 116.61 | 115.86 | -0.07% | 13,596 |
| May 19, 2025 | 115.84 | 116.69 | 115.79 | 116.69 | 115.94 | -0.47% | 16,753 |
| May 16, 2025 | 116.62 | 117.40 | 115.92 | 117.24 | 116.49 | 0.69% | 7,923 |
| May 15, 2025 | 115.45 | 116.44 | 114.95 | 116.44 | 115.69 | 0.51% | 20,574 |
| May 14, 2025 | 116.82 | 116.82 | 115.65 | 115.85 | 115.11 | -0.81% | 12,624 |
| May 13, 2025 | 116.36 | 117.36 | 116.18 | 116.80 | 116.05 | 0.45% | 18,512 |
| May 12, 2025 | 114.78 | 117.40 | 114.78 | 116.28 | 115.53 | 4.31% | 32,838 |
| May 9, 2025 | 111.64 | 112.16 | 111.23 | 111.48 | 110.77 | 0.21% | 12,806 |
| May 8, 2025 | 109.60 | 111.97 | 109.47 | 111.25 | 110.54 | 2.23% | 15,031 |
| May 7, 2025 | 109.14 | 109.35 | 108.08 | 108.82 | 108.12 | 0.34% | 150,774 |
| May 6, 2025 | 108.66 | 109.51 | 108.40 | 108.45 | 107.75 | -0.93% | 21,190 |
| May 5, 2025 | 109.19 | 110.44 | 109.19 | 109.47 | 108.77 | -0.86% | 46,667 |
| May 2, 2025 | 109.02 | 110.65 | 109.02 | 110.42 | 109.71 | 2.35% | 31,768 |
| May 1, 2025 | 107.49 | 109.00 | 107.06 | 107.88 | 107.19 | 0.36% | 61,699 |
| Apr 30, 2025 | 106.53 | 107.75 | 105.88 | 107.49 | 106.80 | -0.71% | 26,659 |
| Apr 29, 2025 | 107.16 | 108.60 | 107.03 | 108.26 | 107.57 | 0.54% | 78,293 |