Skip to main content
Vanguard U.S. Quality Factor ETF (VFQY)
BATS: VFQY · Real-Time Price · USD
157.96
-0.65 (-0.41%)
Apr 28, 2026, 4:00 PM EDT - Market closed

VFQY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026158.26159.14157.74157.96157.96-0.41%4,623
Apr 27, 2026158.83158.90158.27158.61158.610.14%3,131
Apr 24, 2026158.02159.09158.02158.39158.390.45%3,910
Apr 23, 2026158.53158.53156.85157.68157.68-1.24%4,859
Apr 22, 2026160.55160.55158.84159.66159.660.30%4,045
Apr 21, 2026160.08160.41159.18159.18159.18-0.46%4,171
Apr 20, 2026158.74160.09158.74159.92159.920.36%12,017
Apr 17, 2026158.07160.21158.07159.35159.351.53%8,372
Apr 16, 2026156.65157.63156.55156.95156.940.31%4,212
Apr 15, 2026155.90156.74155.77156.46156.460.47%4,100
Apr 14, 2026155.38156.40155.38155.73155.730.26%5,136
Apr 13, 2026152.77155.33152.77155.33155.331.46%6,394
Apr 10, 2026154.82154.82152.95153.10153.10-0.98%3,342
Apr 9, 2026153.61154.63153.37154.61154.610.20%6,475
Apr 8, 2026154.20155.10154.11154.30154.302.38%9,330
Apr 7, 2026150.91150.91149.88150.71150.71-0.26%7,738
Apr 6, 2026150.24151.22150.24151.10151.100.40%17,192
Apr 2, 2026147.83151.10147.75150.50150.500.29%8,922
Apr 1, 2026150.00150.92149.90150.06150.060.55%11,483
Mar 31, 2026147.76149.45147.27149.23149.232.08%8,773
Mar 30, 2026146.90147.22145.68146.20146.200.35%28,333
Mar 27, 2026147.71147.71145.69145.69145.69-1.70%7,884
Mar 26, 2026148.40150.04148.21148.21148.21-1.03%7,620
Mar 25, 2026150.36150.36148.82149.76149.760.55%9,617
Mar 24, 2026148.34149.76148.19148.94148.94-0.63%9,428
Mar 23, 2026150.17151.98149.53149.89149.441.41%17,525
Mar 20, 2026149.28149.51147.14147.81147.37-1.19%103,985
Mar 19, 2026148.04150.46148.04149.60149.150.08%14,558
Mar 18, 2026150.68151.34149.45149.48149.04-1.51%14,293
Mar 17, 2026151.96152.67151.40151.77151.320.71%4,720
Mar 16, 2026151.25151.72150.52150.70150.260.50%6,695
Mar 13, 2026150.68150.68149.69149.95149.51-0.35%7,435
Mar 12, 2026151.69151.73150.42150.48150.03-1.44%8,823
Mar 11, 2026153.38153.38152.04152.68152.23-0.47%2,827
Mar 10, 2026154.03154.85153.27153.40152.94-0.72%4,102
Mar 9, 2026152.42154.60150.49154.51154.050.33%8,854
Mar 6, 2026154.41154.41152.98154.01153.55-1.40%6,773
Mar 5, 2026156.44156.92155.58156.19155.73-0.93%6,829
Mar 4, 2026157.14157.83157.02157.66157.190.56%5,900
Mar 3, 2026154.94157.18154.09156.78156.31-0.68%8,490
Mar 2, 2026155.67158.39155.54157.86157.390.06%5,130
Feb 27, 2026156.24157.91156.24157.76157.29-0.37%5,178
Feb 26, 2026157.65158.37157.09158.35157.880.76%3,741
Feb 25, 2026156.81157.28156.21157.16156.690.41%77,634
Feb 24, 2026155.02156.51155.02156.51156.050.98%7,556
Feb 23, 2026157.63157.63154.30154.99154.53-2.15%7,413
Feb 20, 2026157.76158.39156.97158.39157.920.40%5,799
Feb 19, 2026157.43157.76156.65157.76157.29-0.34%8,958
Feb 18, 2026157.61158.82157.61158.30157.830.65%5,670
Feb 17, 2026157.20157.84156.11157.28156.810.01%7,906
Feb 13, 2026156.24158.11156.19157.26156.790.75%5,510
Feb 12, 2026159.19159.19155.25156.09155.63-1.59%6,471
Feb 11, 2026160.01160.01158.61158.61158.14-0.30%3,228
Feb 10, 2026159.87159.87159.08159.08158.61-0.28%3,222
Feb 9, 2026159.89160.04159.32159.53159.05-0.79%5,649
Feb 6, 2026158.24160.79158.24160.79160.312.30%4,374
Feb 5, 2026157.09158.07156.51157.18156.71-0.85%9,451
Feb 4, 2026157.13158.74157.13158.53158.061.25%5,553
Feb 3, 2026157.96158.68155.87156.58156.11-1.44%5,387
Feb 2, 2026156.66159.00156.66158.87158.401.22%11,070
Jan 30, 2026156.58156.96155.97156.96156.49-0.47%6,173
Jan 29, 2026157.01157.70156.45157.70157.230.42%3,647
Jan 28, 2026157.98157.98157.04157.04156.57-0.61%4,767
Jan 27, 2026158.48158.48157.50158.00157.53-0.23%7,023
Jan 26, 2026158.48158.49157.85158.37157.900.33%12,567
Jan 23, 2026158.75158.75157.41157.85157.38-0.72%7,961
Jan 22, 2026159.59163.54158.83158.99158.520.31%8,459
Jan 21, 2026156.46159.10156.46158.50158.031.84%8,227
Jan 20, 2026155.96156.81155.57155.64155.18-1.63%12,735
Jan 16, 2026158.48158.72158.07158.23157.76-0.51%5,141
Jan 15, 2026158.79159.60158.79159.03158.560.59%4,880
Jan 14, 2026157.46158.10157.21158.10157.630.03%8,521
Jan 13, 2026158.94158.94157.58158.06157.59-0.35%9,134
Jan 12, 2026157.70158.62157.70158.62158.150.12%6,909
Jan 9, 2026157.65158.74157.62158.43157.960.19%9,795
Jan 8, 2026156.47158.33156.47158.13157.660.76%7,485
Jan 7, 2026158.01158.06156.67156.94156.47-0.69%6,535
Jan 6, 2026155.85158.03155.61158.03157.561.29%33,314
Jan 5, 2026154.43157.13154.43156.02155.561.29%7,569
Jan 2, 2026154.56154.56153.15154.03153.570.40%13,225
Dec 31, 2025154.96154.96153.41153.41152.95-1.23%9,354
Dec 30, 2025155.68155.72155.19155.32154.86-0.48%10,257
Dec 29, 2025156.15156.37155.67156.07155.61-0.38%23,366
Dec 26, 2025156.12156.66155.87156.66156.190.08%5,996
Dec 24, 2025155.64156.72155.64156.54156.070.47%8,841
Dec 23, 2025155.92155.92155.61155.80155.34-0.73%5,797
Dec 22, 2025156.32156.95156.32156.94155.970.67%6,092
Dec 19, 2025155.25156.25155.25155.90154.940.04%5,711
Dec 18, 2025156.54156.63155.44155.84154.880.48%4,106
Dec 17, 2025155.95157.05154.86155.09154.14-0.33%9,105
Dec 16, 2025155.45155.74155.41155.61154.65-0.45%2,490
Dec 15, 2025156.43156.43156.04156.31155.350.01%4,352
Dec 12, 2025157.16157.36155.92156.30155.34-0.59%9,278
Dec 11, 2025155.12157.23155.12157.23156.261.01%6,237
Dec 10, 2025153.40156.25153.40155.66154.701.53%7,154
Dec 9, 2025152.82153.77152.82153.31152.370.10%4,702
Dec 8, 2025154.06154.06152.94153.16152.22-0.64%5,092
Dec 5, 2025153.70154.31153.70154.14153.190.28%4,375
Dec 4, 2025153.43153.99153.06153.71152.76-0.07%6,043
Dec 3, 2025153.05153.82152.95153.82152.870.92%3,891