Skip to main content
Vanguard U.S. Value Factor ETF (VFVA)
BATS: VFVA · Real-Time Price · USD
118.26
+0.43 (0.36%)
Jun 27, 2025, 4:00 PM - Market closed

VFVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025118.03118.72117.47118.26118.260.36%8,826
Jun 26, 2025116.64117.97116.64117.83117.831.27%12,855
Jun 25, 2025117.01117.01116.19116.35116.35-0.82%10,496
Jun 24, 2025116.69117.78116.64117.31117.311.01%20,905
Jun 23, 2025115.36116.14114.49116.14116.140.68%10,191
Jun 20, 2025116.01116.13115.03115.35115.35-0.53%56,150
Jun 18, 2025115.79116.98115.79115.96115.220.15%17,103
Jun 17, 2025116.53116.92115.79115.79115.05-1.08%7,211
Jun 16, 2025116.57117.42116.57117.06116.310.84%6,181
Jun 13, 2025116.95117.23115.82116.08115.34-1.44%15,379
Jun 12, 2025117.30117.78116.53117.78117.02-0.13%13,801
Jun 11, 2025119.00119.00117.89117.93117.17-0.42%11,974
Jun 10, 2025117.59118.87117.59118.42117.661.23%51,684
Jun 9, 2025116.44117.57116.40116.98116.230.84%14,776
Jun 6, 2025115.69116.08115.59116.01115.271.62%29,050
Jun 5, 2025114.60115.03114.16114.16113.43-0.24%12,720
Jun 4, 2025115.35115.42114.44114.44113.71-0.56%8,045
Jun 3, 2025113.16115.32113.16115.09114.351.61%15,044
Jun 2, 2025113.65113.65112.21113.27112.54-0.30%22,389
May 30, 2025113.83113.87112.93113.61112.88-0.73%5,245
May 29, 2025114.68114.68113.66114.45113.720.54%12,670
May 28, 2025114.95115.29113.09113.84113.11-0.99%12,281
May 27, 2025113.81114.99113.35114.98114.242.38%12,978
May 23, 2025111.24112.56111.24112.31111.59-0.61%155,363
May 22, 2025112.95113.45112.25113.00112.28-0.22%18,869
May 21, 2025115.49115.49113.25113.25112.52-2.88%15,150
May 20, 2025116.68117.01116.30116.61115.86-0.07%13,596
May 19, 2025115.84116.69115.79116.69115.94-0.47%16,753
May 16, 2025116.62117.40115.92117.24116.490.69%7,923
May 15, 2025115.45116.44114.95116.44115.690.51%20,574
May 14, 2025116.82116.82115.65115.85115.11-0.81%12,624
May 13, 2025116.36117.36116.18116.80116.050.45%18,512
May 12, 2025114.78117.40114.78116.28115.534.31%32,838
May 9, 2025111.64112.16111.23111.48110.770.21%12,806
May 8, 2025109.60111.97109.47111.25110.542.23%15,031
May 7, 2025109.14109.35108.08108.82108.120.34%150,774
May 6, 2025108.66109.51108.40108.45107.75-0.93%21,190
May 5, 2025109.19110.44109.19109.47108.77-0.86%46,667
May 2, 2025109.02110.65109.02110.42109.712.35%31,768
May 1, 2025107.49109.00107.06107.88107.190.36%61,699
Apr 30, 2025106.53107.75105.88107.49106.80-0.71%26,659
Apr 29, 2025107.16108.60107.03108.26107.570.54%78,293
Apr 28, 2025107.29108.33106.68107.68106.990.33%84,740
Apr 25, 2025106.84107.44106.70107.33106.64-0.28%69,138
Apr 24, 2025105.30107.77104.84107.63106.942.27%197,607
Apr 23, 2025105.61108.52105.01105.24104.571.14%402,447
Apr 22, 2025102.46104.39100.98104.05103.382.47%482,892
Apr 21, 2025102.47102.55100.55101.54100.89-1.68%19,407
Apr 17, 2025102.50103.83102.34103.28102.621.20%11,870
Apr 16, 2025102.87103.32101.05102.06101.40-0.83%34,940