Skip to main content
logo
Vanguard U.S. Value Factor ETF (VFVA)
BATS: VFVA · Real-Time Price · USD
134.66
+0.10 (0.08%)
Mar 24, 2026, 11:22 AM EDT - Market open

VFVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 2026134.38135.85134.21134.55134.551.75%69,693
Mar 20, 2026133.32133.32131.80132.24132.24-0.88%46,358
Mar 19, 2026132.13133.83132.13133.41133.410.15%13,122
Mar 18, 2026134.33134.69133.21133.21133.21-1.36%11,625
Mar 17, 2026135.09135.74135.05135.05135.050.72%6,962
Mar 16, 2026134.90135.13134.09134.09134.090.31%13,334
Mar 13, 2026135.08135.08133.53133.67133.67-0.27%10,075
Mar 12, 2026134.71135.31133.99134.03134.03-1.47%17,122
Mar 11, 2026136.22136.77135.00136.03136.03-0.32%9,680
Mar 10, 2026137.60138.42136.37136.46136.46-0.83%10,542
Mar 9, 2026136.46138.04133.98137.60137.60-0.35%45,517
Mar 6, 2026138.01138.08136.53138.08138.08-1.59%18,963
Mar 5, 2026140.36141.25139.65140.30140.30-0.69%20,077
Mar 4, 2026140.78141.61140.54141.28141.280.60%11,860
Mar 3, 2026139.23141.27137.56140.44140.44-0.68%16,224
Mar 2, 2026141.20141.71140.47141.40141.400.10%24,414
Feb 27, 2026141.01141.26140.56141.26141.26-0.92%7,920
Feb 26, 2026141.57142.65141.47142.57142.570.78%17,464
Feb 25, 2026141.30141.46140.08141.46141.460.42%34,971
Feb 24, 2026139.99141.17139.99140.87140.870.49%13,118
Feb 23, 2026143.30143.30139.54140.19140.19-2.35%18,878
Feb 20, 2026142.33143.90142.18143.56143.560.64%14,553
Feb 19, 2026143.01143.01141.92142.65142.65-0.48%9,489
Feb 18, 2026142.56143.59142.56143.34143.340.72%6,542
Feb 17, 2026142.47143.33141.17142.31142.31-0.25%11,433
Feb 13, 2026141.60142.75141.37142.66142.661.00%7,725
Feb 12, 2026143.89143.89140.44141.25141.25-1.66%18,786
Feb 11, 2026144.45144.45143.17143.63143.63-0.14%15,514
Feb 10, 2026143.78144.53143.78143.84143.840.11%9,353
Feb 9, 2026143.81144.09143.32143.67143.67-0.64%18,027
Feb 6, 2026142.27144.80142.27144.60144.602.51%27,423
Feb 5, 2026141.67142.45140.75141.06141.06-1.01%7,480
Feb 4, 2026140.55142.91140.55142.51142.511.89%8,283
Feb 3, 2026139.60141.04138.74139.86139.860.12%9,395
Feb 2, 2026137.90140.17137.90139.69139.690.84%15,838
Jan 30, 2026137.49138.53137.22138.53138.530.23%12,079
Jan 29, 2026137.97139.13136.97138.21138.210.64%12,075
Jan 28, 2026138.08138.11137.24137.34137.34-0.44%8,726
Jan 27, 2026138.27138.63137.45137.94137.94-0.17%13,873
Jan 26, 2026138.32138.69137.78138.17138.170.13%17,398
Jan 23, 2026139.42139.42137.69137.99137.98-1.15%13,199
Jan 22, 2026139.21140.33139.21139.60139.600.55%5,591
Jan 21, 2026136.36138.84136.36138.84138.842.43%14,306
Jan 20, 2026135.69136.50135.26135.54135.54-1.33%16,916
Jan 16, 2026138.60138.60137.32137.36137.36-0.88%9,972
Jan 15, 2026137.82138.84137.42138.58138.580.63%5,841
Jan 14, 2026136.84137.90136.84137.71137.710.66%12,188
Jan 13, 2026137.73137.73136.77136.81136.81-0.42%12,834
Jan 12, 2026137.29137.43136.78137.39137.39-0.40%52,050
Jan 9, 2026137.86138.17137.53137.94137.940.22%16,062