Vanguard U.S. Value Factor ETF (VFVA)
BATS: VFVA · Real-Time Price · USD
128.19
-1.35 (-1.05%)
Sep 12, 2025, 4:00 PM EDT - Market closed
VFVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 129.40 | 129.69 | 128.19 | 128.19 | 128.19 | -1.05% | 9,445 |
| Sep 11, 2025 | 127.74 | 129.54 | 127.74 | 129.54 | 129.54 | 1.66% | 11,088 |
| Sep 10, 2025 | 127.73 | 127.81 | 126.86 | 127.42 | 127.42 | -0.24% | 13,116 |
| Sep 9, 2025 | 128.30 | 128.30 | 127.65 | 127.73 | 127.73 | -0.38% | 12,095 |
| Sep 8, 2025 | 129.00 | 129.00 | 127.17 | 128.22 | 128.22 | -0.30% | 3,741 |
| Sep 5, 2025 | 128.85 | 129.88 | 127.81 | 128.60 | 128.60 | 0.20% | 11,719 |
| Sep 4, 2025 | 127.17 | 128.34 | 126.91 | 128.34 | 128.34 | 0.93% | 4,644 |
| Sep 3, 2025 | 127.56 | 127.66 | 126.72 | 127.16 | 127.16 | -0.45% | 5,688 |
| Sep 2, 2025 | 127.00 | 127.74 | 126.69 | 127.74 | 127.74 | -0.41% | 16,208 |
| Aug 29, 2025 | 127.91 | 128.79 | 127.91 | 128.26 | 128.26 | 0.20% | 16,573 |
| Aug 28, 2025 | 128.71 | 128.71 | 127.28 | 128.00 | 128.00 | -0.05% | 8,289 |
| Aug 27, 2025 | 127.14 | 128.18 | 127.14 | 128.07 | 128.07 | 0.73% | 22,354 |
| Aug 26, 2025 | 127.09 | 127.42 | 126.93 | 127.14 | 127.14 | -0.03% | 8,157 |
| Aug 25, 2025 | 127.70 | 127.70 | 127.18 | 127.18 | 127.18 | -0.58% | 9,403 |
| Aug 22, 2025 | 124.50 | 128.14 | 124.50 | 127.92 | 127.92 | 3.25% | 8,587 |
| Aug 21, 2025 | 123.37 | 124.16 | 123.21 | 123.90 | 123.90 | -0.20% | 10,389 |
| Aug 20, 2025 | 124.18 | 124.39 | 123.70 | 124.14 | 124.14 | -0.16% | 11,099 |
| Aug 19, 2025 | 124.01 | 125.48 | 124.01 | 124.34 | 124.34 | 0.23% | 7,807 |
| Aug 18, 2025 | 123.62 | 124.06 | 123.62 | 124.06 | 124.06 | 0.33% | 503,927 |
| Aug 15, 2025 | 124.61 | 124.61 | 123.57 | 123.66 | 123.66 | -0.42% | 5,942 |
| Aug 14, 2025 | 123.47 | 124.17 | 123.05 | 124.17 | 124.17 | -0.53% | 5,558 |
| Aug 13, 2025 | 123.00 | 124.89 | 123.00 | 124.83 | 124.83 | 2.31% | 8,748 |
| Aug 12, 2025 | 119.80 | 122.02 | 119.80 | 122.01 | 122.01 | 2.69% | 9,581 |
| Aug 11, 2025 | 119.51 | 120.10 | 118.69 | 118.82 | 118.82 | -0.33% | 7,429 |
| Aug 8, 2025 | 119.11 | 119.43 | 118.62 | 119.22 | 119.22 | 0.78% | 7,485 |
| Aug 7, 2025 | 119.30 | 119.30 | 118.15 | 118.29 | 118.29 | 0.01% | 7,251 |
| Aug 6, 2025 | 118.56 | 118.65 | 118.24 | 118.28 | 118.28 | -0.24% | 7,002 |
| Aug 5, 2025 | 118.42 | 118.62 | 117.61 | 118.57 | 118.57 | 0.49% | 14,039 |
| Aug 4, 2025 | 116.88 | 118.00 | 116.88 | 118.00 | 118.00 | 1.54% | 5,223 |
| Aug 1, 2025 | 116.85 | 116.85 | 115.61 | 116.21 | 116.21 | -1.70% | 19,381 |
| 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 |