Skip to main content
Vanguard U.S. Quality Factor ETF (VFQY)
BATS: VFQY · Real-Time Price · USD
168.81
+1.12 (0.67%)
At close: Jun 26, 2026, 4:00 PM EDT
168.95
+0.14 (0.08%)
After-hours: Jun 26, 2026, 8:00 PM EDT

VFQY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026167.04169.05167.04168.81168.810.67%4,219
Jun 25, 2026168.35169.29167.59167.69167.690.65%13,091
Jun 24, 2026165.38167.37165.38166.61166.610.62%47,014
Jun 23, 2026165.86166.70165.68166.04165.59-0.88%3,572
Jun 22, 2026167.70168.42167.12167.52167.070.01%4,742
Jun 18, 2026167.61167.81167.22167.49167.051.09%4,876
Jun 17, 2026169.08169.17165.69165.69165.25-1.49%2,682
Jun 16, 2026169.66169.66168.20168.20167.750.06%5,017
Jun 15, 2026169.52169.61168.11168.11167.660.42%6,184
Jun 12, 2026166.73167.66166.73167.41166.970.67%3,634
Jun 11, 2026164.14166.30163.86166.30165.851.77%2,678
Jun 10, 2026165.65165.65163.41163.41162.97-0.79%2,992
Jun 9, 2026164.26166.00162.87164.72164.280.62%5,206
Jun 8, 2026164.15164.94163.70163.70163.260.25%4,632
Jun 5, 2026164.88165.45162.68163.29162.85-1.64%6,998
Jun 4, 2026165.15166.23165.15166.01165.570.80%5,195
Jun 3, 2026164.32164.79164.32164.69164.26-0.31%6,675
Jun 2, 2026164.85165.30164.30165.20164.760.07%5,380
Jun 1, 2026164.00165.60163.95165.08164.640.38%4,902
May 29, 2026164.07164.85164.07164.45164.020.10%5,747
May 28, 2026163.15164.41162.92164.29163.860.53%2,444
May 27, 2026164.53164.58163.37163.43162.99-0.11%3,436
May 26, 2026163.75164.21163.13163.60163.160.41%7,054
May 22, 2026162.17163.18162.13162.93162.491.02%5,262
May 21, 2026159.87161.38159.74161.29160.860.30%5,051
May 20, 2026159.38160.81157.76160.81160.381.21%4,364
May 19, 2026159.38159.65158.62158.88158.46-0.56%3,816
May 18, 2026159.39160.08159.24159.78159.350.76%4,203
May 15, 2026158.83159.19158.58158.58158.15-0.73%3,058
May 14, 2026159.41160.02159.41159.74159.320.52%9,408
May 13, 2026158.83159.20158.26158.92158.50-0.43%6,411
May 12, 2026159.36159.62158.68159.60159.18-0.67%3,122
May 11, 2026161.50162.24160.62160.68160.26-0.61%8,752
May 8, 2026161.83161.87161.01161.68161.240.29%3,771
May 7, 2026162.02162.29160.85161.21160.78-0.04%4,917
May 6, 2026161.26161.44160.90161.28160.850.54%4,747
May 5, 2026159.73160.57159.70160.41159.991.12%2,856
May 4, 2026159.35160.25158.35158.64158.22-0.79%8,066
May 1, 2026160.09160.23159.67159.91159.480.21%4,630
Apr 30, 2026158.27159.58158.27159.58159.161.34%4,047
Apr 29, 2026157.94157.94156.97157.48157.06-0.31%13,327
Apr 28, 2026158.26159.14157.74157.96157.54-0.41%4,623
Apr 27, 2026158.83158.90158.27158.61158.190.14%3,131
Apr 24, 2026158.02159.09158.02158.39157.970.45%3,910
Apr 23, 2026158.53158.53156.85157.68157.26-1.24%4,859
Apr 22, 2026160.55160.55158.84159.66159.230.30%4,045
Apr 21, 2026160.08160.41159.18159.18158.76-0.46%4,171
Apr 20, 2026158.74160.09158.74159.92159.490.36%12,017
Apr 17, 2026158.07160.21158.07159.35158.931.53%8,372
Apr 16, 2026156.65157.63156.55156.95156.530.31%4,212
Apr 15, 2026155.90156.74155.77156.46156.040.47%4,100
Apr 14, 2026155.38156.40155.38155.73155.310.26%5,136
Apr 13, 2026152.77155.33152.77155.33154.921.46%6,394
Apr 10, 2026154.82154.82152.95153.10152.69-0.98%3,342
Apr 9, 2026153.61154.63153.37154.61154.190.20%6,475
Apr 8, 2026154.20155.10154.11154.30153.892.38%9,330
Apr 7, 2026150.91150.91149.88150.71150.31-0.26%7,738
Apr 6, 2026150.24151.22150.24151.10150.700.40%17,192
Apr 2, 2026147.83151.10147.75150.50150.100.29%8,922
Apr 1, 2026150.00150.92149.90150.06149.660.55%11,483
Mar 31, 2026147.76149.45147.27149.23148.832.08%8,773
Mar 30, 2026146.90147.22145.68146.20145.810.35%28,333
Mar 27, 2026147.71147.71145.69145.69145.30-1.70%7,884
Mar 26, 2026148.40150.04148.21148.21147.81-1.03%7,620
Mar 25, 2026150.36150.36148.82149.76149.360.55%9,617
Mar 24, 2026148.34149.76148.19148.94148.54-0.34%9,428
Mar 23, 2026150.17151.98149.53149.89149.051.41%17,525
Mar 20, 2026149.28149.51147.14147.81146.98-1.19%103,985
Mar 19, 2026148.04150.46148.04149.60148.750.08%14,558
Mar 18, 2026150.68151.34149.45149.48148.64-1.51%14,293
Mar 17, 2026151.96152.67151.40151.77150.920.71%4,720
Mar 16, 2026151.25151.72150.52150.70149.860.50%6,695
Mar 13, 2026150.68150.68149.69149.95149.11-0.35%7,435
Mar 12, 2026151.69151.73150.42150.48149.63-1.44%8,823
Mar 11, 2026153.38153.38152.04152.68151.82-0.47%2,827
Mar 10, 2026154.03154.85153.27153.40152.54-0.72%4,102
Mar 9, 2026152.42154.60150.49154.51153.640.33%8,854
Mar 6, 2026154.41154.41152.98154.01153.14-1.40%6,773
Mar 5, 2026156.44156.92155.58156.19155.31-0.93%6,829
Mar 4, 2026157.14157.83157.02157.66156.770.56%5,900
Mar 3, 2026154.94157.18154.09156.78155.90-0.68%8,490
Mar 2, 2026155.67158.39155.54157.86156.970.06%5,130
Feb 27, 2026156.24157.91156.24157.76156.87-0.37%5,178
Feb 26, 2026157.65158.37157.09158.35157.460.76%3,741
Feb 25, 2026156.81157.28156.21157.16156.270.41%77,634
Feb 24, 2026155.02156.51155.02156.51155.630.98%7,556
Feb 23, 2026157.63157.63154.30154.99154.12-2.15%7,413
Feb 20, 2026157.76158.39156.97158.39157.500.40%5,799
Feb 19, 2026157.43157.76156.65157.76156.87-0.34%8,958
Feb 18, 2026157.61158.82157.61158.30157.410.65%5,670
Feb 17, 2026157.20157.84156.11157.28156.390.01%7,906
Feb 13, 2026156.24158.11156.19157.26156.370.75%5,510
Feb 12, 2026159.19159.19155.25156.09155.21-1.59%6,471
Feb 11, 2026160.01160.01158.61158.61157.72-0.30%3,228
Feb 10, 2026159.87159.87159.08159.08158.19-0.28%3,222
Feb 9, 2026159.89160.04159.32159.53158.63-0.79%5,649
Feb 6, 2026158.24160.79158.24160.79159.882.30%4,374
Feb 5, 2026157.09158.07156.51157.18156.29-0.85%9,451
Feb 4, 2026157.13158.74157.13158.53157.641.25%5,553
Feb 3, 2026157.96158.68155.87156.58155.70-1.44%5,387