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

119.15 +0.87 (+0.73%)
Official Closing Price Updated: 8:00 PM EST, Jan 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 03, 2025 118.83 119.24 117.69 119.15 20,975 +0.87(+0.73%)
Jan 02, 2025 119.64 119.98 117.89 118.28 24,859 -0.09(-0.08%)
Dec 31, 2024 118.38 0 +0.63(+0.53%)
Dec 30, 2024 117.46 118.10 116.69 117.75 20,194 -0.69(-0.58%)
Dec 27, 2024 119.23 119.48 117.80 118.44 8,766 -1.06(-0.89%)
Dec 26, 2024 118.74 119.50 118.44 119.50 32,334 +0.52(+0.43%)
Dec 24, 2024 118.34 119.00 117.88 118.99 11,268 +0.92(+0.78%)
Dec 23, 2024 117.34 118.07 116.91 118.07 8,629 +0.37(+0.31%)
Dec 20, 2024 116.34 118.68 116.10 117.71 14,653 +1.12(+0.96%)
Dec 19, 2024 118.42 118.68 116.56 116.59 9,053 -0.78(-0.66%)
Dec 18, 2024 121.72 121.81 117.31 117.37 15,121 -3.84(-3.16%)
Dec 17, 2024 122.09 122.09 121.07 121.20 10,095 -1.29(-1.05%)
Dec 16, 2024 123.23 123.49 122.46 122.50 26,920 -0.72(-0.58%)
Dec 13, 2024 123.96 123.96 122.99 123.21 12,137 -0.87(-0.70%)
Dec 12, 2024 125.00 125.00 124.08 124.08 8,601 -1.05(-0.84%)
Dec 11, 2024 125.77 125.77 124.89 125.13 56,573 +0.30(+0.24%)
Dec 10, 2024 125.67 125.67 124.48 124.83 3,938 -0.63(-0.50%)
Dec 09, 2024 126.20 126.67 125.46 125.46 8,753 -0.05(-0.04%)
Dec 06, 2024 125.80 125.80 125.32 125.51 5,662 -0.54(-0.43%)
Dec 05, 2024 126.99 126.99 126.06 126.06 6,301 -0.80(-0.63%)
Dec 04, 2024 127.22 127.22 126.07 126.86 11,483 -0.35(-0.28%)
Dec 03, 2024 128.35 128.38 127.04 127.22 9,702 -0.87(-0.68%)
Dec 02, 2024 128.18 128.32 127.16 128.08 21,723 -0.05(-0.04%)
Nov 29, 2024 128.49 128.82 128.14 128.14 2,271 +0.21(+0.16%)
Nov 27, 2024 128.48 129.06 127.93 127.93 13,743 +0.08(+0.06%)
Nov 26, 2024 128.78 128.78 127.43 127.85 18,440 -1.34(-1.04%)
Nov 25, 2024 128.66 130.01 128.66 129.19 13,799 +1.74(+1.36%)
Nov 22, 2024 125.83 127.59 125.83 127.45 9,718 +1.74(+1.38%)
Nov 21, 2024 124.45 125.95 124.25 125.71 20,333 +1.83(+1.48%)
Nov 20, 2024 123.56 123.88 123.04 123.88 12,034 +0.14(+0.11%)
Nov 19, 2024 123.41 123.95 123.08 123.74 12,936 -0.73(-0.59%)
Nov 18, 2024 124.62 124.77 124.30 124.47 10,797 +0.30(+0.24%)
Nov 15, 2024 124.70 125.22 123.82 124.17 5,279 -0.53(-0.42%)
Nov 14, 2024 125.90 125.90 124.61 124.70 7,308 -0.54(-0.43%)
Nov 13, 2024 126.16 126.16 125.24 125.24 7,325 -0.27(-0.21%)
Nov 12, 2024 126.75 126.79 125.45 125.50 8,517 -1.44(-1.14%)
Nov 11, 2024 126.19 127.36 126.19 126.95 19,020 +1.61(+1.28%)
Nov 08, 2024 125.42 125.45 124.79 125.34 18,004 -0.17(-0.13%)
Nov 07, 2024 126.62 126.63 125.24 125.51 17,834 -1.29(-1.02%)
Nov 06, 2024 123.41 127.00 120.85 126.80 25,259 +6.64(+5.52%)
Nov 05, 2024 118.53 120.16 118.28 120.16 7,579 +1.58(+1.33%)
Nov 04, 2024 118.65 119.37 118.54 118.58 14,798 +0.09(+0.08%)
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 and Conditions.