Vanguard U.S. Value Factor ETF (VFVA)
BATS: VFVA · Real-Time Price · USD
116.28
+4.80 (4.31%)
At close: May 12, 2025, 4:00 PM
116.28
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
VFVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 114.78 | 117.40 | 114.78 | 116.41 | - | 4.42% | 28,327 |
| May 9, 2025 | 111.64 | 112.16 | 111.23 | 111.48 | 111.48 | 0.21% | 12,806 |
| May 8, 2025 | 109.60 | 111.97 | 109.47 | 111.25 | 111.25 | 2.23% | 15,031 |
| May 7, 2025 | 109.14 | 109.35 | 108.08 | 108.82 | 108.82 | 0.34% | 150,774 |
| May 6, 2025 | 108.66 | 109.51 | 108.40 | 108.45 | 108.45 | -0.93% | 21,190 |
| May 5, 2025 | 109.19 | 110.44 | 109.19 | 109.47 | 109.47 | -0.86% | 46,667 |
| May 2, 2025 | 109.02 | 110.65 | 109.02 | 110.42 | 110.42 | 2.35% | 31,768 |
| May 1, 2025 | 107.49 | 109.00 | 107.06 | 107.88 | 107.88 | 0.36% | 61,699 |
| Apr 30, 2025 | 106.53 | 107.75 | 105.88 | 107.49 | 107.49 | -0.71% | 26,659 |
| Apr 29, 2025 | 107.16 | 108.60 | 107.03 | 108.26 | 108.26 | 0.54% | 78,293 |
| Apr 28, 2025 | 107.29 | 108.33 | 106.68 | 107.68 | 107.68 | 0.33% | 84,740 |
| Apr 25, 2025 | 106.84 | 107.44 | 106.70 | 107.33 | 107.33 | -0.28% | 69,138 |
| Apr 24, 2025 | 105.30 | 107.77 | 104.84 | 107.63 | 107.63 | 2.27% | 197,607 |
| Apr 23, 2025 | 105.61 | 108.52 | 105.01 | 105.24 | 105.24 | 1.14% | 402,447 |
| Apr 22, 2025 | 102.46 | 104.39 | 100.98 | 104.05 | 104.05 | 2.47% | 482,892 |
| Apr 21, 2025 | 102.47 | 102.55 | 100.55 | 101.54 | 101.54 | -1.68% | 19,407 |
| Apr 17, 2025 | 102.50 | 103.83 | 102.34 | 103.28 | 103.28 | 1.20% | 11,870 |
| Apr 16, 2025 | 102.87 | 103.32 | 101.05 | 102.06 | 102.06 | -0.83% | 34,940 |
| Apr 15, 2025 | 103.12 | 104.21 | 102.72 | 102.92 | 102.92 | -0.31% | 14,960 |
| Apr 14, 2025 | 104.01 | 104.02 | 101.99 | 103.24 | 103.24 | 0.91% | 23,636 |
| Apr 11, 2025 | 101.05 | 102.31 | 99.36 | 102.31 | 102.31 | 1.19% | 40,292 |
| Apr 10, 2025 | 104.27 | 104.28 | 99.08 | 101.11 | 101.11 | -5.34% | 37,114 |
| Apr 9, 2025 | 96.92 | 107.50 | 96.09 | 106.81 | 106.81 | 9.54% | 47,899 |
| Apr 8, 2025 | 103.35 | 103.68 | 96.47 | 97.51 | 97.51 | -2.82% | 65,733 |
| Apr 7, 2025 | 98.41 | 103.00 | 96.72 | 100.34 | 100.34 | -0.88% | 61,514 |
| Apr 4, 2025 | 103.92 | 103.92 | 100.64 | 101.24 | 101.24 | -5.49% | 96,281 |
| Apr 3, 2025 | 112.00 | 112.00 | 107.04 | 107.11 | 107.11 | -7.22% | 57,290 |
| Apr 2, 2025 | 112.94 | 115.47 | 112.94 | 115.45 | 115.45 | 1.23% | 18,046 |
| Apr 1, 2025 | 114.06 | 114.61 | 112.80 | 114.04 | 114.04 | 0.04% | 71,032 |
| Mar 31, 2025 | 112.30 | 114.46 | 112.08 | 114.00 | 114.00 | 0.26% | 39,181 |
| Mar 28, 2025 | 115.76 | 115.76 | 113.10 | 113.70 | 113.70 | -1.95% | 10,547 |
| Mar 27, 2025 | 116.06 | 116.43 | 115.50 | 115.96 | 115.96 | -0.34% | 16,681 |
| Mar 26, 2025 | 116.56 | 117.49 | 115.93 | 116.36 | 116.36 | 0.07% | 12,344 |
| Mar 25, 2025 | 117.17 | 117.24 | 116.28 | 116.28 | 116.28 | -1.11% | 11,371 |
| Mar 24, 2025 | 116.47 | 117.71 | 116.47 | 117.59 | 116.89 | 1.97% | 10,635 |
| Mar 21, 2025 | 115.12 | 115.73 | 114.48 | 115.31 | 114.62 | -0.89% | 7,916 |
| Mar 20, 2025 | 116.17 | 117.32 | 116.00 | 116.35 | 115.66 | -0.38% | 9,265 |
| Mar 19, 2025 | 115.68 | 117.33 | 115.68 | 116.80 | 116.10 | 1.16% | 10,846 |
| Mar 18, 2025 | 115.50 | 115.63 | 115.14 | 115.47 | 114.78 | -0.32% | 14,405 |
| Mar 17, 2025 | 114.24 | 116.04 | 114.24 | 115.83 | 115.14 | 1.27% | 19,410 |
| Mar 14, 2025 | 112.87 | 114.38 | 112.76 | 114.38 | 113.69 | 2.25% | 8,330 |
| Mar 13, 2025 | 112.99 | 113.98 | 111.37 | 111.86 | 111.19 | -0.95% | 21,275 |
| Mar 12, 2025 | 114.17 | 114.17 | 112.00 | 112.93 | 112.26 | -0.33% | 71,824 |
| Mar 11, 2025 | 114.41 | 114.41 | 112.47 | 113.30 | 112.62 | -0.93% | 23,445 |
| Mar 10, 2025 | 115.08 | 116.20 | 113.92 | 114.37 | 113.69 | -1.83% | 18,834 |
| Mar 7, 2025 | 115.60 | 116.74 | 114.95 | 116.50 | 115.81 | 0.91% | 36,272 |
| Mar 6, 2025 | 115.04 | 115.88 | 114.75 | 115.45 | 114.76 | -0.35% | 21,045 |
| Mar 5, 2025 | 114.95 | 116.10 | 114.23 | 115.85 | 115.16 | 1.00% | 13,384 |
| Mar 4, 2025 | 116.01 | 116.33 | 113.83 | 114.70 | 114.02 | -2.02% | 19,514 |
| Mar 3, 2025 | 119.86 | 120.07 | 116.44 | 117.07 | 116.37 | -1.90% | 22,615 |