Vanguard U.S. Value Factor ETF (VFVA)

VFVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	158.25	159.44	158.25	159.12	159.12	1.31%	16,507
Jul 31, 2026	156.74	157.56	155.77	157.06	157.06	-0.14%	2,940
Jul 30, 2026	157.99	158.00	155.49	157.28	157.28	-0.89%	3,743
Jul 29, 2026	159.22	160.03	158.66	158.70	158.70	-0.26%	2,890
Jul 28, 2026	157.09	159.29	157.09	159.11	159.11	1.95%	1,946
Jul 27, 2026	155.01	156.46	155.01	156.06	156.06	1.20%	23,307
Jul 24, 2026	153.32	154.95	153.32	154.21	154.21	1.51%	7,503
Jul 23, 2026	152.74	152.74	151.42	151.91	151.91	-1.12%	10,605
Jul 22, 2026	154.12	154.67	153.32	153.64	153.64	-0.22%	15,877
Jul 21, 2026	153.47	154.94	153.28	153.98	153.98	0.34%	25,897
Jul 20, 2026	154.19	154.19	153.31	153.46	153.46	-0.47%	11,910
Jul 17, 2026	155.48	155.73	153.86	154.19	154.19	-0.76%	35,736
Jul 16, 2026	153.00	155.62	153.00	155.36	155.36	1.71%	18,634
Jul 15, 2026	151.71	153.70	151.71	152.75	152.75	0.74%	12,159
Jul 14, 2026	152.36	152.36	151.43	151.62	151.62	-0.68%	7,028
Jul 13, 2026	151.89	152.92	151.89	152.66	152.66	0.74%	16,147
Jul 10, 2026	151.39	151.71	150.99	151.54	151.54	0.62%	4,505
Jul 9, 2026	149.90	150.77	149.90	150.61	150.61	0.76%	12,941
Jul 8, 2026	150.90	150.90	149.22	149.48	149.48	-1.45%	7,706
Jul 7, 2026	151.50	153.26	151.50	151.69	151.69	0.42%	15,376
Jul 6, 2026	151.24	151.25	149.91	151.05	151.05	0.10%	20,865
Jul 2, 2026	151.20	151.20	150.12	150.91	150.91	0.70%	5,464
Jul 1, 2026	148.40	150.80	148.40	149.86	149.86	0.96%	8,004
Jun 30, 2026	148.76	148.76	148.13	148.43	148.43	-0.44%	8,474
Jun 29, 2026	150.11	150.11	148.54	149.08	149.08	-0.14%	6,241
Jun 26, 2026	146.59	149.29	146.59	149.29	149.29	1.83%	20,846
Jun 25, 2026	146.96	147.51	146.49	146.61	146.61	-0.02%	10,750
Jun 24, 2026	145.23	146.89	145.23	146.64	146.64	0.84%	8,489
Jun 23, 2026	145.18	146.21	145.18	146.13	145.42	0.92%	9,820
Jun 22, 2026	144.91	145.78	144.79	144.79	144.09	-0.23%	6,120
Jun 18, 2026	145.40	145.52	145.12	145.13	144.42	0.07%	6,353
Jun 17, 2026	147.78	149.29	145.02	145.02	144.32	-2.04%	5,748
Jun 16, 2026	148.05	148.77	147.95	148.04	147.32	0.10%	6,684
Jun 15, 2026	149.99	149.99	147.89	147.89	147.17	-0.85%	5,330
Jun 12, 2026	148.00	149.59	148.00	149.15	148.42	0.91%	6,930
Jun 11, 2026	146.83	147.95	146.04	147.81	147.09	0.95%	16,423
Jun 10, 2026	146.47	147.93	146.41	146.41	145.70	-0.37%	43,744
Jun 9, 2026	146.09	147.82	145.83	146.96	146.25	0.81%	4,008
Jun 8, 2026	146.32	146.42	145.73	145.78	145.07	-0.06%	4,038
Jun 5, 2026	146.70	146.76	145.63	145.86	145.15	-0.53%	11,876
Jun 4, 2026	145.67	147.05	145.67	146.64	145.92	1.37%	7,511
Jun 3, 2026	145.80	145.80	144.63	144.66	143.95	-1.33%	9,763
Jun 2, 2026	146.31	146.83	146.31	146.60	145.89	-0.19%	4,443
Jun 1, 2026	145.89	146.98	145.89	146.87	146.16	0.50%	4,056
May 29, 2026	145.68	146.71	145.68	146.15	145.44	0.13%	5,965
May 28, 2026	145.25	146.14	145.00	145.96	145.25	0.58%	10,119
May 27, 2026	144.46	146.48	144.46	145.11	144.40	0.25%	4,874
May 26, 2026	144.85	145.12	144.39	144.74	144.04	0.16%	9,873
May 22, 2026	144.18	144.90	144.01	144.51	143.81	0.89%	6,052
May 21, 2026	142.04	143.53	141.89	143.24	142.55	0.22%	6,337

Data Source: S&P Global Market Intelligence Last updated: Aug 3, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Aug 3, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.