Vanguard U.S. Value Factor ETF (VFVA)

VFVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	144.17	146.19	144.17	146.10	146.10	0.90%	439
Jun 22, 2026	144.91	145.62	144.57	144.79	144.79	-0.23%	1,503
Jun 18, 2026	145.40	145.52	145.12	145.13	145.13	0.07%	6,353
Jun 17, 2026	147.78	149.29	145.02	145.02	145.02	-2.04%	5,748
Jun 16, 2026	148.05	148.77	147.95	148.04	148.04	0.10%	6,684
Jun 15, 2026	149.99	149.99	147.89	147.89	147.89	-0.85%	5,330
Jun 12, 2026	148.00	149.59	148.00	149.15	149.15	0.91%	6,930
Jun 11, 2026	146.83	147.95	146.04	147.81	147.81	0.95%	16,423
Jun 10, 2026	146.47	147.93	146.41	146.41	146.41	-0.37%	43,744
Jun 9, 2026	146.09	147.82	145.83	146.96	146.96	0.81%	4,008
Jun 8, 2026	146.32	146.42	145.73	145.78	145.78	-0.06%	4,038
Jun 5, 2026	146.70	146.76	145.63	145.86	145.86	-0.53%	11,876
Jun 4, 2026	145.67	147.05	145.67	146.64	146.64	1.37%	7,511
Jun 3, 2026	145.80	145.80	144.63	144.66	144.66	-1.33%	9,763
Jun 2, 2026	146.31	146.83	146.31	146.60	146.60	-0.19%	4,443
Jun 1, 2026	145.89	146.98	145.89	146.87	146.87	0.50%	4,056
May 29, 2026	145.68	146.71	145.68	146.15	146.15	0.13%	5,965
May 28, 2026	145.25	146.14	145.00	145.96	145.95	0.58%	10,119
May 27, 2026	144.46	146.48	144.46	145.11	145.11	0.25%	4,874
May 26, 2026	144.85	145.12	144.39	144.74	144.74	0.16%	9,873
May 22, 2026	144.18	144.90	144.01	144.51	144.51	0.89%	6,052
May 21, 2026	142.04	143.53	141.89	143.24	143.24	0.22%	6,337
May 20, 2026	141.51	142.98	141.51	142.93	142.93	1.31%	9,708
May 19, 2026	141.30	142.15	140.59	141.08	141.08	-0.43%	14,840
May 18, 2026	140.35	141.85	140.35	141.69	141.69	0.99%	7,751
May 15, 2026	140.75	141.12	140.26	140.30	140.30	-0.82%	4,045
May 14, 2026	141.40	142.09	141.40	141.45	141.45	0.39%	10,752
May 13, 2026	141.71	141.71	140.41	140.91	140.91	-0.88%	16,833
May 12, 2026	142.69	142.69	141.12	142.15	142.15	-0.28%	3,529
May 11, 2026	145.49	145.49	142.45	142.56	142.56	-1.43%	5,557
May 8, 2026	144.55	144.66	143.24	144.62	144.62	0.21%	3,418
May 7, 2026	140.77	145.45	140.51	144.32	144.32	-0.42%	7,403
May 6, 2026	145.34	145.50	144.80	144.93	144.93	0.43%	4,811
May 5, 2026	143.69	144.67	143.69	144.30	144.30	0.69%	4,148
May 4, 2026	144.17	145.11	142.89	143.31	143.31	-0.94%	8,397
May 1, 2026	144.81	145.01	144.36	144.67	144.67	0.25%	10,164
Apr 30, 2026	142.35	144.41	142.35	144.31	144.31	1.38%	4,962
Apr 29, 2026	143.07	143.25	142.06	142.35	142.35	-0.61%	7,609
Apr 28, 2026	143.20	143.46	143.00	143.23	143.23	0.27%	8,312
Apr 27, 2026	142.20	143.81	142.20	142.85	142.85	0.32%	8,986
Apr 24, 2026	142.49	142.49	141.57	142.39	142.39	0.02%	5,009
Apr 23, 2026	142.70	142.70	141.72	142.36	142.36	-0.50%	8,491
Apr 22, 2026	143.97	143.97	142.64	143.08	143.08	-0.07%	8,478
Apr 21, 2026	144.51	145.40	143.00	143.18	143.18	-0.58%	8,998
Apr 20, 2026	142.58	144.21	142.58	144.01	144.01	0.54%	8,533
Apr 17, 2026	141.75	144.28	141.75	143.23	143.23	1.76%	8,205
Apr 16, 2026	140.25	141.25	140.16	140.76	140.76	0.46%	5,585
Apr 15, 2026	140.00	140.38	139.73	140.12	140.12	0.43%	8,837
Apr 14, 2026	139.29	139.90	139.02	139.52	139.52	0.38%	9,665
Apr 13, 2026	136.75	138.99	136.64	138.99	138.99	1.36%	7,336

Data Source: S&P Global Market Intelligence Last updated: Jun 23, 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:

Jun 23, 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.