Skip to main content
logo
Vanguard U.S. Value Factor ETF (VFVA)
BATS: VFVA · Real-Time Price · USD
159.67
+1.08 (0.68%)
Sep 11, 2026, 4:00 PM EDT - Market closed

VFVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 2026159.82160.12159.16159.68159.670.69%16,315
Sep 10, 2026158.99159.33158.20158.59158.59-0.29%19,836
Sep 9, 2026160.98160.98159.00159.05159.05-0.85%18,876
Sep 8, 2026162.63162.73160.42160.42160.42-1.79%26,272
Sep 4, 2026162.42163.72162.42163.34163.34-0.18%13,308
Sep 3, 2026163.39164.02162.77163.64163.640.60%13,715
Sep 2, 2026160.87163.06160.87162.66162.661.44%11,417
Sep 1, 2026161.09161.88160.25160.35160.35-0.75%15,377
Aug 31, 2026162.36162.36161.26161.56161.56-0.34%15,185
Aug 28, 2026162.55162.62162.06162.11162.110.18%31,744
Aug 27, 2026162.06162.21161.17161.82161.82-0.01%10,741
Aug 26, 2026161.99162.39161.43161.83161.83-0.12%7,330
Aug 25, 2026161.74162.02161.06162.02162.02-0.04%16,052
Aug 24, 2026162.20163.12161.88162.09162.09-0.10%17,508
Aug 21, 2026161.41162.35161.41162.26162.261.08%16,448
Aug 20, 2026161.70161.70160.52160.52160.52-0.77%16,533
Aug 19, 2026161.61163.33161.61161.77161.770.65%32,247
Aug 18, 2026160.86161.74160.72160.72160.720.08%37,605
Aug 17, 2026162.25162.25160.59160.59160.59-1.18%16,232
Aug 14, 2026163.06163.06162.26162.51162.510.02%24,319
Aug 13, 2026161.11162.48160.62162.48162.481.28%49,885
Aug 12, 2026160.82160.82159.50160.42160.42-0.26%22,534
Aug 11, 2026160.91161.40160.01160.84160.840.25%17,712
Aug 10, 2026160.39160.73159.23160.44160.440.03%12,006
Aug 7, 2026160.00160.65159.40160.39160.390.91%23,533
Aug 6, 2026159.41159.51158.88158.94158.94-0.51%10,071
Aug 5, 2026161.62161.62159.52159.75159.75-0.62%19,128
Aug 4, 2026159.00160.89158.50160.75160.751.02%25,036
Aug 3, 2026158.25159.68157.97159.12159.121.31%44,463
Jul 31, 2026156.74157.12155.62157.06157.06-0.14%12,994
Jul 30, 2026157.99157.99155.42157.28157.28-0.89%27,044
Jul 29, 2026159.22160.17158.70158.70158.70-0.26%18,943
Jul 28, 2026157.09159.26157.09159.11159.111.95%22,640
Jul 27, 2026155.01156.46155.01156.06156.061.20%23,309
Jul 24, 2026153.32154.95153.32154.21154.211.51%7,503
Jul 23, 2026152.74152.74151.42151.91151.91-1.12%10,605
Jul 22, 2026154.12154.67153.32153.64153.64-0.22%15,877
Jul 21, 2026153.47154.94153.28153.98153.980.34%25,897
Jul 20, 2026154.19154.19153.31153.46153.46-0.47%11,910
Jul 17, 2026155.48155.73153.86154.19154.19-0.76%35,736
Jul 16, 2026153.00155.62153.00155.36155.361.71%18,634
Jul 15, 2026151.71153.70151.71152.75152.750.74%12,159
Jul 14, 2026152.36152.36151.43151.62151.62-0.68%7,028
Jul 13, 2026151.89152.92151.89152.66152.660.74%16,147
Jul 10, 2026151.39151.71150.99151.54151.540.62%4,505
Jul 9, 2026149.90150.77149.90150.61150.610.76%12,941
Jul 8, 2026150.90150.90149.22149.48149.48-1.45%7,706
Jul 7, 2026151.50153.26151.50151.69151.690.42%15,376
Jul 6, 2026151.24151.25149.91151.05151.050.10%20,865
Jul 2, 2026151.20151.20150.12150.91150.910.70%5,464