Skip to main content

Vanguard U.S. Value Factor ETF (NY:VFVA)

115.78 +0.43 (+0.37%)
Streaming Delayed Price Updated: 10:32 AM EDT, Jun 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2025 116.01 116.13 115.03 115.35 56,150 -0.61(-0.53%)
Jun 18, 2025 115.79 116.97 115.79 115.96 17,103 +0.17(+0.15%)
Jun 17, 2025 116.53 116.92 115.79 115.79 7,211 -1.27(-1.08%)
Jun 16, 2025 116.57 117.42 116.57 117.06 6,181 +0.98(+0.84%)
Jun 13, 2025 116.95 117.23 115.81 116.08 15,379 -1.70(-1.44%)
Jun 12, 2025 117.30 117.78 116.53 117.78 13,802 -0.15(-0.13%)
Jun 11, 2025 119.00 119.00 117.89 117.93 11,975 -0.49(-0.42%)
Jun 10, 2025 117.59 118.87 117.59 118.42 51,685 +1.44(+1.23%)
Jun 09, 2025 116.44 117.57 116.40 116.98 14,776 +0.97(+0.84%)
Jun 06, 2025 115.69 116.08 115.59 116.01 29,050 +1.85(+1.62%)
Jun 05, 2025 114.60 115.03 114.16 114.16 12,720 -0.28(-0.24%)
Jun 04, 2025 115.35 115.42 114.44 114.44 8,045 -0.65(-0.56%)
Jun 03, 2025 113.16 115.31 113.16 115.09 15,044 +1.82(+1.61%)
Jun 02, 2025 113.65 113.65 112.21 113.27 22,389 -0.34(-0.30%)
May 30, 2025 113.83 113.87 112.93 113.61 5,245 -0.84(-0.73%)
May 29, 2025 114.68 114.68 113.66 114.45 12,670 +0.61(+0.54%)
May 28, 2025 114.95 115.29 113.09 113.84 12,281 -1.14(-0.99%)
May 27, 2025 113.81 114.99 113.34 114.98 12,978 +2.67(+2.38%)
May 23, 2025 111.24 112.56 111.24 112.31 155,363 -0.69(-0.61%)
May 22, 2025 112.95 113.44 112.25 113.00 18,869 -0.25(-0.22%)
May 21, 2025 115.49 115.49 113.25 113.25 15,150 -3.36(-2.88%)
May 20, 2025 116.68 117.01 116.30 116.61 13,596 -0.08(-0.07%)
May 19, 2025 115.84 116.69 115.79 116.69 16,753 -0.55(-0.47%)
May 16, 2025 116.62 117.40 115.92 117.24 7,923 +0.80(+0.69%)
May 15, 2025 115.45 116.44 114.95 116.44 20,574 +0.59(+0.51%)
May 14, 2025 116.82 116.82 115.65 115.85 12,624 -0.95(-0.81%)
May 13, 2025 116.36 117.36 116.18 116.80 18,512 +0.52(+0.45%)
May 12, 2025 114.78 117.40 114.78 116.28 32,836 +4.80(+4.31%)
May 09, 2025 111.64 112.16 111.23 111.48 12,806 +0.23(+0.21%)
May 08, 2025 109.60 111.97 109.47 111.25 15,031 +2.43(+2.23%)
May 07, 2025 109.14 109.35 108.08 108.82 150,774 +0.37(+0.34%)
May 06, 2025 108.66 109.51 108.40 108.45 21,190 -1.02(-0.93%)
May 05, 2025 109.19 110.44 109.19 109.47 46,667 -0.95(-0.86%)
May 02, 2025 109.02 110.65 109.02 110.42 31,768 +2.54(+2.35%)
May 01, 2025 107.49 109.00 107.06 107.88 61,699 +0.39(+0.36%)
Apr 30, 2025 106.53 107.75 105.88 107.49 26,660 -0.77(-0.71%)
Apr 29, 2025 107.16 108.60 107.03 108.26 78,293 +0.58(+0.54%)
Apr 28, 2025 107.29 108.33 106.68 107.68 84,741 +0.35(+0.33%)
Apr 25, 2025 106.84 107.44 106.70 107.33 69,138 -0.30(-0.28%)
Apr 24, 2025 105.30 107.77 104.84 107.63 197,605 +2.39(+2.27%)
Apr 23, 2025 105.61 108.52 105.01 105.24 402,447 +1.19(+1.14%)
Apr 22, 2025 102.46 104.39 100.98 104.05 482,891 +2.51(+2.47%)
Apr 21, 2025 102.47 102.55 100.55 101.54 19,407 -1.74(-1.68%)
Apr 17, 2025 102.50 103.83 102.34 103.28 11,870 +1.22(+1.20%)
Apr 16, 2025 102.87 103.32 101.05 102.06 34,940 -0.86(-0.83%)
Apr 15, 2025 103.12 104.21 102.72 102.92 14,960 -0.32(-0.31%)
Apr 14, 2025 104.01 104.02 101.99 103.24 23,637 +0.93(+0.91%)
Apr 11, 2025 101.05 102.31 99.36 102.31 40,292 +1.20(+1.19%)
Apr 10, 2025 104.27 104.28 99.08 101.11 37,114 -5.70(-5.34%)
Apr 09, 2025 96.92 107.50 96.08 106.81 47,898 +9.30(+9.54%)
Apr 08, 2025 103.35 103.67 96.47 97.51 65,832 -2.83(-2.82%)
Apr 07, 2025 98.41 103.00 96.72 100.34 61,513 -0.89(-0.88%)
Apr 04, 2025 103.92 103.92 100.64 101.23 96,281 -5.88(-5.49%)
Apr 03, 2025 112.00 112.00 107.04 107.11 57,289 -8.34(-7.22%)
Apr 02, 2025 112.94 115.47 112.94 115.45 18,047 +1.41(+1.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.