Vanguard U.S. Quality Factor ETF (VFQY)
BATS: VFQY · Real-Time Price · USD
154.14
+0.43 (0.28%)
At close: Dec 5, 2025, 4:00 PM EST
154.14
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
VFQY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 153.70 | 154.31 | 153.70 | 154.14 | 154.14 | 0.28% | 4,375 |
| Dec 4, 2025 | 153.43 | 153.99 | 153.06 | 153.71 | 153.71 | -0.07% | 6,043 |
| Dec 3, 2025 | 153.05 | 153.82 | 152.95 | 153.82 | 153.82 | 0.92% | 3,891 |
| Dec 2, 2025 | 152.54 | 152.85 | 151.92 | 152.43 | 152.43 | 0.11% | 9,908 |
| Dec 1, 2025 | 151.32 | 153.24 | 151.32 | 152.26 | 152.26 | -0.11% | 15,442 |
| Nov 28, 2025 | 152.11 | 152.54 | 152.11 | 152.43 | 152.43 | 0.18% | 2,236 |
| Nov 26, 2025 | 151.54 | 152.67 | 151.54 | 152.15 | 152.15 | 0.53% | 4,583 |
| Nov 25, 2025 | 148.37 | 151.64 | 148.37 | 151.34 | 151.34 | 1.98% | 11,374 |
| Nov 24, 2025 | 148.03 | 148.85 | 147.66 | 148.41 | 148.41 | 0.37% | 8,407 |
| Nov 21, 2025 | 146.38 | 148.92 | 146.30 | 147.87 | 147.86 | 2.25% | 49,032 |
| Nov 20, 2025 | 147.87 | 147.87 | 144.43 | 144.61 | 144.61 | -1.19% | 7,384 |
| Nov 19, 2025 | 146.66 | 146.66 | 145.80 | 146.35 | 146.35 | -0.11% | 6,035 |
| Nov 18, 2025 | 146.19 | 147.08 | 145.79 | 146.51 | 146.51 | 0.16% | 3,972 |
| Nov 17, 2025 | 148.36 | 148.57 | 145.90 | 146.28 | 146.28 | -1.77% | 6,282 |
| Nov 14, 2025 | 149.09 | 149.77 | 148.52 | 148.92 | 148.92 | -0.54% | 8,373 |
| Nov 13, 2025 | 151.31 | 151.63 | 149.35 | 149.73 | 149.73 | -1.24% | 7,260 |
| Nov 12, 2025 | 151.45 | 151.99 | 151.45 | 151.62 | 151.62 | 0.39% | 4,527 |
| Nov 11, 2025 | 150.83 | 151.39 | 150.71 | 151.02 | 151.02 | 0.53% | 25,241 |
| Nov 10, 2025 | 150.08 | 150.56 | 149.47 | 150.23 | 150.23 | 0.89% | 6,033 |
| Nov 7, 2025 | 148.19 | 148.91 | 147.48 | 148.91 | 148.91 | 0.40% | 5,017 |
| Nov 6, 2025 | 149.42 | 149.42 | 148.13 | 148.31 | 148.31 | -1.35% | 2,318 |
| Nov 5, 2025 | 149.12 | 150.95 | 148.57 | 150.33 | 150.33 | 1.02% | 6,028 |
| Nov 4, 2025 | 148.79 | 149.78 | 148.62 | 148.80 | 148.80 | -0.99% | 4,801 |
| Nov 3, 2025 | 150.26 | 150.40 | 149.34 | 150.29 | 150.29 | -0.16% | 19,667 |
| Oct 31, 2025 | 150.22 | 150.98 | 149.84 | 150.53 | 150.53 | 0.13% | 4,952 |
| Oct 30, 2025 | 150.88 | 151.96 | 150.34 | 150.34 | 150.34 | -0.20% | 9,387 |
| Oct 29, 2025 | 151.91 | 152.50 | 150.61 | 150.64 | 150.64 | -1.30% | 3,818 |
| Oct 28, 2025 | 153.00 | 153.14 | 152.62 | 152.62 | 152.62 | -0.58% | 7,181 |
| Oct 27, 2025 | 153.59 | 154.07 | 153.23 | 153.52 | 153.52 | 0.70% | 7,688 |
| Oct 24, 2025 | 153.30 | 153.30 | 152.45 | 152.45 | 152.45 | 0.27% | 7,193 |
| Oct 23, 2025 | 151.38 | 152.28 | 151.25 | 152.04 | 152.04 | 0.79% | 6,815 |
| Oct 22, 2025 | 151.94 | 151.94 | 150.49 | 150.85 | 150.85 | -0.92% | 7,454 |
| Oct 21, 2025 | 151.03 | 152.66 | 151.03 | 152.26 | 152.26 | 0.81% | 8,126 |
| Oct 20, 2025 | 149.90 | 151.24 | 149.90 | 151.04 | 151.03 | 1.31% | 4,108 |
| Oct 17, 2025 | 147.86 | 149.37 | 147.86 | 149.08 | 149.08 | 0.85% | 3,514 |
| Oct 16, 2025 | 150.24 | 150.24 | 147.73 | 147.83 | 147.83 | -1.49% | 7,598 |
| Oct 15, 2025 | 151.06 | 151.20 | 149.82 | 150.06 | 150.06 | 0.15% | 5,649 |
| Oct 14, 2025 | 146.91 | 150.50 | 146.91 | 149.84 | 149.84 | 1.07% | 5,004 |
| Oct 13, 2025 | 148.03 | 148.54 | 147.84 | 148.25 | 148.25 | 1.33% | 6,536 |
| Oct 10, 2025 | 150.40 | 150.73 | 146.31 | 146.31 | 146.31 | -2.46% | 13,180 |
| Oct 9, 2025 | 150.47 | 150.47 | 149.71 | 150.00 | 150.00 | -0.71% | 2,176 |
| Oct 8, 2025 | 150.15 | 151.28 | 150.07 | 151.07 | 151.07 | 0.37% | 4,422 |
| Oct 7, 2025 | 152.07 | 152.07 | 150.02 | 150.51 | 150.51 | -0.76% | 7,147 |
| Oct 6, 2025 | 152.52 | 152.52 | 151.46 | 151.67 | 151.67 | 0.08% | 5,617 |
| Oct 3, 2025 | 152.00 | 152.39 | 151.55 | 151.55 | 151.55 | -0.04% | 6,179 |
| Oct 2, 2025 | 151.32 | 151.65 | 150.94 | 151.62 | 151.62 | 0.31% | 6,245 |
| Oct 1, 2025 | 150.55 | 151.24 | 150.46 | 151.15 | 151.15 | 0.21% | 3,271 |
| Sep 30, 2025 | 150.41 | 150.82 | 149.99 | 150.82 | 150.82 | 0.15% | 9,751 |
| Sep 29, 2025 | 150.88 | 150.88 | 150.21 | 150.59 | 150.59 | -0.15% | 5,468 |
| Sep 26, 2025 | 149.96 | 150.96 | 149.75 | 150.81 | 150.81 | 0.90% | 24,807 |