Vanguard U.S. Value Factor ETF (VFVA)

BATS: VFVA · Real-Time Price · USD

152.66

+1.12 (0.74%)

At close: Jul 13, 2026, 4:00 PM EDT

152.67

+0.01 (0.01%)

After-hours: Jul 13, 2026, 8:00 PM EDT

VFVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	151.89	152.97	151.89	152.69	152.69	0.76%	519
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
May 20, 2026	141.51	142.98	141.51	142.93	142.24	1.31%	9,708
May 19, 2026	141.30	142.15	140.59	141.08	140.40	-0.43%	14,840
May 18, 2026	140.35	141.85	140.35	141.69	141.00	0.99%	7,751
May 15, 2026	140.75	141.12	140.26	140.30	139.62	-0.82%	4,045
May 14, 2026	141.40	142.09	141.40	141.45	140.77	0.39%	10,752
May 13, 2026	141.71	141.71	140.41	140.91	140.23	-0.88%	16,833
May 12, 2026	142.69	142.69	141.12	142.15	141.46	-0.28%	3,529
May 11, 2026	145.49	145.49	142.45	142.56	141.86	-1.43%	5,557
May 8, 2026	144.55	144.66	143.24	144.62	143.92	0.21%	3,418
May 7, 2026	140.77	145.45	140.51	144.32	143.62	-0.42%	7,403
May 6, 2026	145.34	145.50	144.80	144.93	144.22	0.43%	4,811
May 5, 2026	143.69	144.67	143.69	144.30	143.60	0.69%	4,148
May 4, 2026	144.17	145.11	142.89	143.31	142.61	-0.94%	8,397
May 1, 2026	144.81	145.01	144.36	144.67	143.97	0.25%	10,164
Apr 30, 2026	142.35	144.41	142.35	144.31	143.61	1.38%	4,962