Skip to main content
Vanguard U.S. Value Factor ETF (VFVA)
BATS: VFVA · Real-Time Price · USD
143.23
+0.38 (0.27%)
At close: Apr 28, 2026, 4:00 PM EDT
143.23
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

VFVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026143.20143.55143.00143.34143.340.35%1,978
Apr 27, 2026142.20143.81142.20142.85142.850.32%8,986
Apr 24, 2026142.49142.49141.57142.39142.390.02%5,009
Apr 23, 2026142.70142.70141.72142.36142.36-0.50%8,491
Apr 22, 2026143.97143.97142.64143.08143.08-0.07%8,478
Apr 21, 2026144.51145.40143.00143.18143.18-0.58%8,998
Apr 20, 2026142.58144.21142.58144.01144.010.54%8,533
Apr 17, 2026141.75144.28141.75143.23143.231.76%8,205
Apr 16, 2026140.25141.25140.16140.76140.760.46%5,585
Apr 15, 2026140.00140.38139.73140.12140.120.43%8,837
Apr 14, 2026139.29139.90139.02139.52139.520.38%9,665
Apr 13, 2026136.75138.99136.64138.99138.991.36%7,336
Apr 10, 2026138.68138.68137.05137.12137.12-1.06%3,783
Apr 9, 2026137.60138.69137.24138.59138.590.30%6,648
Apr 8, 2026138.50138.93137.95138.18138.181.82%11,719
Apr 7, 2026135.75135.92135.29135.71135.71-0.16%4,647
Apr 6, 2026135.01136.04134.99135.94135.940.57%7,453
Apr 2, 2026133.51135.17133.51135.17135.170.22%8,776
Apr 1, 2026135.10135.70134.70134.88134.880.20%12,290
Mar 31, 2026133.59135.42133.00134.61134.611.68%14,489
Mar 30, 2026133.09133.27132.08132.38132.380.17%5,659
Mar 27, 2026133.96133.96131.80132.15132.15-1.56%10,967
Mar 26, 2026133.29135.54133.29134.24134.24-0.25%13,569
Mar 25, 2026135.03135.54133.68134.58134.580.45%8,667
Mar 24, 2026132.70134.70132.70133.98133.98-0.42%13,857
Mar 23, 2026134.38135.85134.21134.55133.861.75%69,693
Mar 20, 2026133.32133.32131.80132.24131.57-0.88%46,358
Mar 19, 2026132.13133.83132.13133.41132.730.15%13,122
Mar 18, 2026134.33134.69133.21133.21132.53-1.36%11,625
Mar 17, 2026135.09135.74135.05135.05134.360.72%6,962
Mar 16, 2026134.90135.13134.09134.09133.410.31%13,334
Mar 13, 2026135.08135.08133.53133.67132.99-0.27%10,075
Mar 12, 2026134.71135.31133.99134.03133.35-1.47%17,122
Mar 11, 2026136.22136.77135.00136.03135.34-0.32%9,680
Mar 10, 2026137.60138.42136.37136.46135.76-0.83%10,542
Mar 9, 2026136.46138.04133.98137.60136.90-0.35%45,517
Mar 6, 2026138.01138.08136.53138.08137.37-1.59%18,963
Mar 5, 2026140.36141.25139.65140.30139.59-0.69%20,077
Mar 4, 2026140.78141.61140.54141.28140.560.60%11,860
Mar 3, 2026139.23141.27137.56140.44139.72-0.68%16,224
Mar 2, 2026141.20141.71140.47141.40140.680.10%24,414
Feb 27, 2026141.01141.26140.56141.26140.54-0.92%7,920
Feb 26, 2026141.57142.65141.47142.57141.840.78%17,464
Feb 25, 2026141.30141.46140.08141.46140.740.42%34,971
Feb 24, 2026139.99141.17139.99140.87140.150.49%13,118
Feb 23, 2026143.30143.30139.54140.19139.47-2.35%18,878
Feb 20, 2026142.33143.90142.18143.56142.830.64%14,553
Feb 19, 2026143.01143.01141.92142.65141.92-0.48%9,489
Feb 18, 2026142.56143.59142.56143.34142.610.72%6,542
Feb 17, 2026142.47143.33141.17142.31141.58-0.25%11,433
Feb 13, 2026141.60142.75141.37142.66141.931.00%7,725
Feb 12, 2026143.89143.89140.44141.25140.53-1.66%18,786
Feb 11, 2026144.45144.45143.17143.63142.90-0.14%15,514
Feb 10, 2026143.78144.53143.78143.84143.100.11%9,353
Feb 9, 2026143.81144.09143.32143.67142.94-0.64%18,027
Feb 6, 2026142.27144.80142.27144.60143.862.51%27,423
Feb 5, 2026141.67142.45140.75141.06140.34-1.01%7,480
Feb 4, 2026140.55142.91140.55142.51141.781.89%8,283
Feb 3, 2026139.60141.04138.74139.86139.150.12%9,395
Feb 2, 2026137.90140.17137.90139.69138.980.84%15,838
Jan 30, 2026137.49138.53137.22138.53137.830.23%12,079
Jan 29, 2026137.97139.13136.97138.21137.510.64%12,075
Jan 28, 2026138.08138.11137.24137.34136.63-0.44%8,726
Jan 27, 2026138.27138.63137.45137.94137.23-0.17%13,873
Jan 26, 2026138.32138.69137.78138.17137.470.13%17,398
Jan 23, 2026139.42139.42137.69137.99137.28-1.15%13,199
Jan 22, 2026139.21140.33139.21139.60138.890.55%5,591
Jan 21, 2026136.36138.84136.36138.84138.132.43%14,306
Jan 20, 2026135.69136.50135.26135.54134.85-1.33%16,916
Jan 16, 2026138.60138.60137.32137.36136.66-0.88%9,972
Jan 15, 2026137.82138.84137.42138.58137.870.63%5,841
Jan 14, 2026136.84137.90136.84137.71137.010.66%12,188
Jan 13, 2026137.73137.73136.77136.81136.11-0.42%12,834
Jan 12, 2026137.29137.43136.78137.39136.69-0.40%52,050
Jan 9, 2026137.86138.17137.53137.94137.240.22%16,062
Jan 8, 2026135.18138.07135.18137.63136.931.56%7,436
Jan 7, 2026136.58136.58135.31135.52134.83-0.79%10,992
Jan 6, 2026135.08136.65135.04136.60135.900.98%11,184
Jan 5, 2026133.95136.04133.95135.27134.581.34%18,763
Jan 2, 2026133.43133.95132.17133.48132.800.53%17,344
Dec 31, 2025133.60133.65132.76132.78132.10-0.76%9,455
Dec 30, 2025133.85134.06133.80133.80133.12-0.09%23,359
Dec 29, 2025133.97134.36133.67133.92133.24-0.31%13,991
Dec 26, 2025134.36134.51133.88134.34133.65-0.11%19,977
Dec 24, 2025133.79134.53133.79134.49133.800.46%12,098
Dec 23, 2025134.22134.52133.76133.88133.20-1.04%20,083
Dec 22, 2025134.94135.87134.94135.29133.830.51%36,876
Dec 19, 2025134.89135.15134.59134.61133.15-0.16%29,481
Dec 18, 2025135.52135.94134.52134.82133.36-17,321
Dec 17, 2025135.44135.44134.59134.82133.360.27%28,719
Dec 16, 2025135.37135.37133.95134.46133.01-0.75%5,732
Dec 15, 2025136.28136.28135.00135.47134.010.03%13,367
Dec 12, 2025136.42136.42135.30135.43133.97-0.50%13,017
Dec 11, 2025134.57136.23134.57136.11134.640.91%20,349
Dec 10, 2025132.06135.26132.06134.88133.422.19%5,645
Dec 9, 2025131.60132.67131.60131.99130.560.24%3,327
Dec 8, 2025132.57132.57131.68131.68130.26-0.42%6,610
Dec 5, 2025132.17133.15132.14132.23130.800.05%4,901
Dec 4, 2025132.50132.56131.91132.17130.74-0.22%4,229
Dec 3, 2025131.90132.55131.68132.46131.031.40%5,293