Skip to main content
Vanguard U.S. Quality Factor ETF (VFQY)
BATS: VFQY · Real-Time Price · USD
154.51
+0.50 (0.33%)
At close: Mar 9, 2026, 4:00 PM EDT
154.51
0.00 (0.00%)
After-hours: Mar 9, 2026, 8:00 PM EDT

VFQY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026152.42154.52151.07154.52154.520.33%1,452
Mar 6, 2026154.41154.41152.98154.01154.01-1.40%6,773
Mar 5, 2026156.44156.92155.58156.19156.19-0.93%6,829
Mar 4, 2026157.14157.83157.02157.66157.660.56%5,900
Mar 3, 2026154.94157.18154.09156.78156.78-0.68%8,490
Mar 2, 2026155.67158.39155.54157.86157.860.06%5,130
Feb 27, 2026156.24157.91156.24157.76157.76-0.37%5,178
Feb 26, 2026157.65158.37157.09158.35158.350.76%3,741
Feb 25, 2026156.81157.28156.21157.16157.160.41%77,634
Feb 24, 2026155.02156.51155.02156.51156.510.98%7,556
Feb 23, 2026157.63157.63154.30154.99154.99-2.15%7,413
Feb 20, 2026157.76158.39156.97158.39158.390.40%5,799
Feb 19, 2026157.43157.76156.65157.76157.76-0.34%8,958
Feb 18, 2026157.61158.82157.61158.30158.300.65%5,670
Feb 17, 2026157.20157.84156.11157.28157.280.01%7,906
Feb 13, 2026156.24158.11156.19157.26157.260.75%5,510
Feb 12, 2026159.19159.19155.25156.09156.09-1.59%6,471
Feb 11, 2026160.01160.01158.61158.61158.61-0.30%3,228
Feb 10, 2026159.87159.87159.08159.08159.08-0.28%3,222
Feb 9, 2026159.89160.04159.32159.53159.53-0.79%5,649
Feb 6, 2026158.24160.79158.24160.79160.792.30%4,374
Feb 5, 2026157.09158.07156.51157.18157.18-0.85%9,451
Feb 4, 2026157.13158.74157.13158.53158.531.25%5,553
Feb 3, 2026157.96158.68155.87156.58156.58-1.44%5,387
Feb 2, 2026156.66159.00156.66158.87158.871.22%11,070
Jan 30, 2026156.58156.96155.97156.96156.96-0.47%6,173
Jan 29, 2026157.01157.70156.45157.70157.700.42%3,647
Jan 28, 2026157.98157.98157.04157.04157.04-0.61%4,767
Jan 27, 2026158.48158.48157.50158.00158.00-0.23%7,023
Jan 26, 2026158.48158.49157.85158.37158.370.33%12,567
Jan 23, 2026158.75158.75157.41157.85157.85-0.72%7,961
Jan 22, 2026159.59163.54158.83158.99158.990.31%8,459
Jan 21, 2026156.46159.10156.46158.50158.501.84%8,227
Jan 20, 2026155.96156.81155.57155.64155.64-1.63%12,735
Jan 16, 2026158.48158.72158.07158.23158.23-0.51%5,141
Jan 15, 2026158.79159.60158.79159.03159.030.59%4,880
Jan 14, 2026157.46158.10157.21158.10158.100.03%8,521
Jan 13, 2026158.94158.94157.58158.06158.06-0.35%9,134
Jan 12, 2026157.70158.62157.70158.62158.620.12%6,909
Jan 9, 2026157.65158.74157.62158.43158.430.19%9,795
Jan 8, 2026156.47158.33156.47158.13158.130.76%7,485
Jan 7, 2026158.01158.06156.67156.94156.94-0.69%6,535
Jan 6, 2026155.85158.03155.61158.03158.031.29%33,314
Jan 5, 2026154.43157.13154.43156.02156.021.29%7,569
Jan 2, 2026154.56154.56153.15154.03154.030.40%13,225
Dec 31, 2025154.96154.96153.41153.41153.41-1.23%9,354
Dec 30, 2025155.68155.72155.19155.32155.32-0.48%10,257
Dec 29, 2025156.15156.37155.67156.07156.07-0.38%23,366
Dec 26, 2025156.12156.66155.87156.66156.660.08%5,996
Dec 24, 2025155.64156.72155.64156.54156.540.47%8,841
Dec 23, 2025155.92155.92155.61155.80155.80-0.73%5,797
Dec 22, 2025156.32156.95156.32156.94156.440.67%6,092
Dec 19, 2025155.25156.25155.25155.90155.410.04%5,711
Dec 18, 2025156.54156.63155.44155.84155.340.48%4,106
Dec 17, 2025155.95157.05154.86155.09154.60-0.33%9,105
Dec 16, 2025155.45155.74155.41155.61155.11-0.45%2,490
Dec 15, 2025156.43156.43156.04156.31155.810.01%4,352
Dec 12, 2025157.16157.36155.92156.30155.80-0.59%9,278
Dec 11, 2025155.12157.23155.12157.23156.731.01%6,237
Dec 10, 2025153.40156.25153.40155.66155.161.53%7,154
Dec 9, 2025152.82153.77152.82153.31152.820.10%4,702
Dec 8, 2025154.06154.06152.94153.16152.67-0.64%5,092
Dec 5, 2025153.70154.31153.70154.14153.650.28%4,375
Dec 4, 2025153.43153.99153.06153.71153.22-0.07%6,043
Dec 3, 2025153.05153.82152.95153.82153.330.92%3,891
Dec 2, 2025152.54152.85151.92152.43151.940.11%9,908
Dec 1, 2025151.32153.24151.32152.26151.77-0.11%15,442
Nov 28, 2025152.11152.54152.11152.43151.940.18%2,236
Nov 26, 2025151.54152.67151.54152.15151.660.53%4,583
Nov 25, 2025148.37151.64148.37151.34150.861.98%11,374
Nov 24, 2025148.03148.85147.66148.41147.930.37%8,407
Nov 21, 2025146.38148.92146.30147.87147.392.25%49,032
Nov 20, 2025147.87147.87144.43144.61144.15-1.19%7,384
Nov 19, 2025146.66146.66145.80146.35145.88-0.11%6,035
Nov 18, 2025146.19147.08145.79146.51146.040.16%3,972
Nov 17, 2025148.36148.57145.90146.28145.81-1.77%6,282
Nov 14, 2025149.09149.77148.52148.92148.44-0.54%8,373
Nov 13, 2025151.31151.63149.35149.73149.26-1.24%7,260
Nov 12, 2025151.45151.99151.45151.62151.130.39%4,527
Nov 11, 2025150.83151.39150.71151.02150.540.53%25,241
Nov 10, 2025150.08150.56149.47150.23149.750.89%6,033
Nov 7, 2025148.19148.91147.48148.91148.430.40%5,017
Nov 6, 2025149.42149.42148.13148.31147.83-1.35%2,318
Nov 5, 2025149.12150.95148.57150.33149.851.02%6,028
Nov 4, 2025148.79149.78148.62148.80148.33-0.99%4,801
Nov 3, 2025150.26150.40149.34150.29149.81-0.16%19,667
Oct 31, 2025150.22150.98149.84150.53150.050.13%4,952
Oct 30, 2025150.88151.96150.34150.34149.86-0.20%9,387
Oct 29, 2025151.91152.50150.61150.64150.16-1.30%3,818
Oct 28, 2025153.00153.14152.62152.62152.14-0.58%7,181
Oct 27, 2025153.59154.07153.23153.52153.030.70%7,688
Oct 24, 2025153.30153.30152.45152.45151.960.27%7,193
Oct 23, 2025151.38152.28151.25152.04151.550.79%6,815
Oct 22, 2025151.94151.94150.49150.85150.37-0.92%7,454
Oct 21, 2025151.03152.66151.03152.26151.770.81%8,126
Oct 20, 2025149.90151.24149.90151.04150.551.31%4,108
Oct 17, 2025147.86149.37147.86149.08148.610.85%3,514
Oct 16, 2025150.24150.24147.73147.83147.36-1.49%7,598
Oct 15, 2025151.06151.20149.82150.06149.580.15%5,649
Oct 14, 2025146.91150.50146.91149.84149.361.07%5,004