Skip to main content
Vanguard U.S. Quality Factor ETF (VFQY)
BATS: VFQY · Real-Time Price · USD
143.28
+0.86 (0.60%)
At close: Jun 27, 2025, 4:00 PM
143.14
-0.15 (-0.10%)
After-hours: Jun 27, 2025, 8:00 PM EDT

VFQY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025142.86143.94142.39143.28143.280.60%7,558
Jun 26, 2025141.32142.42141.32142.42142.421.01%9,549
Jun 25, 2025141.84141.84140.64140.99140.99-0.50%17,031
Jun 24, 2025141.20141.97140.88141.70141.701.21%11,700
Jun 23, 2025138.70140.00137.23140.00140.001.12%14,321
Jun 20, 2025139.41139.41138.05138.45138.45-0.31%8,913
Jun 18, 2025139.03139.81138.72138.88138.430.01%5,742
Jun 17, 2025139.94140.07138.86138.86138.42-1.16%5,652
Jun 16, 2025140.46140.68140.34140.50140.051.33%8,361
Jun 13, 2025139.94139.94138.55138.66138.21-1.82%3,292
Jun 12, 2025140.44141.23140.44141.23140.780.09%2,769
Jun 11, 2025142.25142.25140.84141.10140.65-0.51%12,251
Jun 10, 2025141.55142.14141.55141.83141.380.42%23,890
Jun 9, 2025141.76141.76140.96141.23140.78-7,301
Jun 6, 2025140.98141.24140.64141.24140.791.15%3,325
Jun 5, 2025139.98140.44139.55139.63139.18-0.22%3,636
Jun 4, 2025140.37140.63139.94139.94139.49-0.17%3,833
Jun 3, 2025138.55140.29138.55140.18139.731.22%5,384
Jun 2, 2025138.34138.69136.98138.48138.04-0.18%6,106
May 30, 2025138.53138.82137.80138.74138.29-0.08%5,061
May 29, 2025139.56139.56138.43138.85138.400.10%7,481
May 28, 2025140.24140.24138.72138.72138.27-0.93%5,183
May 27, 2025138.89140.01138.00140.01139.562.28%10,041
May 23, 2025135.81137.38135.81136.89136.45-0.92%7,384
May 22, 2025137.87138.99137.86138.16137.71-0.03%10,457
May 21, 2025139.98139.98138.15138.20137.76-2.11%4,069
May 20, 2025141.32141.55141.04141.18140.72-0.14%4,358
May 19, 2025140.05141.47140.05141.37140.92-0.15%4,702
May 16, 2025140.20141.66140.20141.58141.130.96%4,289
May 15, 2025139.26140.24139.09140.24139.790.37%5,266
May 14, 2025140.49140.49139.67139.72139.27-0.56%4,568
May 13, 2025139.95140.94139.95140.51140.050.50%11,402
May 12, 2025139.26139.80139.10139.80139.353.78%10,110
May 9, 2025135.34135.34134.53134.72134.28-0.27%4,211
May 8, 2025134.45136.13133.96135.07134.641.26%3,457
May 7, 2025133.38133.49132.58133.40132.970.48%5,230
May 6, 2025133.20133.57132.60132.76132.33-0.61%6,883
May 5, 2025133.05134.63133.05133.57133.14-0.41%9,970
May 2, 2025133.12134.24133.12134.12133.691.90%4,929
May 1, 2025131.74132.40131.18131.62131.190.06%7,132
Apr 30, 2025129.56131.58128.55131.53131.110.21%6,951
Apr 29, 2025129.83131.37129.78131.25130.830.56%4,203
Apr 28, 2025130.24130.69129.18130.52130.100.31%6,824
Apr 25, 2025129.52130.27128.94130.12129.70-0.13%7,856
Apr 24, 2025127.97130.35127.97130.28129.861.87%20,643
Apr 23, 2025129.38130.37127.51127.89127.481.27%5,121
Apr 22, 2025124.52126.45124.52126.29125.882.69%12,838
Apr 21, 2025124.72124.72121.93122.98122.58-1.95%17,661
Apr 17, 2025125.03126.50125.03125.43125.030.84%8,739
Apr 16, 2025125.77126.20123.51124.39123.99-1.70%27,590