Vanguard U.S. Quality Factor ETF Shares VFQY
177.33 USD -0.02 (-0.01%)
Regular-session close
177.33 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
176.86 Day range 178.54
144.61 52-week range 180.09
- YTD
- +15.59%
- 1 year
- +18.43%
VFQY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 178.39 | 178.54 | 176.86 | 177.33 | -0.02 | -0.01% | 9,638 |
| Nov 12, 2026 | 178.73 | 183.00 | 177.35 | 177.35 | -1.40 | -0.78% | 15,000 |
| Nov 11, 2026 | 178.40 | 179.02 | 177.67 | 178.75 | +1.84 | +1.04% | 5,800 |
| Nov 10, 2026 | 175.72 | 176.96 | 175.53 | 176.91 | -0.35 | -0.20% | 9,000 |
| Nov 9, 2026 | 175.34 | 177.71 | 175.34 | 177.26 | +4.86 | +2.82% | 6,100 |
| Nov 6, 2026 | 172.94 | 173.33 | 172.00 | 172.40 | -0.84 | -0.48% | 10,900 |
| Nov 5, 2026 | 180.29 | 180.40 | 173.00 | 173.24 | -6.85 | -3.80% | 14,000 |
| Nov 4, 2026 | 179.26 | 180.55 | 179.26 | 180.09 | +3.57 | +2.02% | 7,100 |
| Nov 3, 2026 | 177.79 | 177.79 | 176.52 | 176.52 | -0.75 | -0.42% | 8,900 |
| Nov 2, 2026 | 176.78 | 178.34 | 176.78 | 177.27 | +1.34 | +0.76% | 4,200 |
| Oct 30, 2026 | 176.85 | 176.85 | 175.24 | 175.93 | -2.35 | -1.32% | 6,300 |
| Oct 29, 2026 | 176.35 | 178.28 | 176.35 | 178.28 | +1.65 | +0.93% | 7,200 |
| Oct 28, 2026 | 177.03 | 177.39 | 176.28 | 176.63 | -0.28 | -0.16% | 9,600 |
| Oct 27, 2026 | 177.35 | 177.35 | 176.07 | 176.91 | -0.32 | -0.18% | 7,200 |
| Oct 26, 2026 | 176.38 | 177.54 | 176.38 | 177.23 | +0.86 | +0.49% | 5,000 |
| Oct 23, 2026 | 176.28 | 176.65 | 175.54 | 176.37 | -1.42 | -0.80% | 6,800 |
| Oct 22, 2026 | 177.13 | 177.79 | 176.51 | 177.79 | +0.77 | +0.43% | 2,600 |
| Oct 21, 2026 | 176.59 | 177.17 | 176.21 | 177.02 | +0.40 | +0.23% | 6,300 |
| Oct 20, 2026 | 176.26 | 176.62 | 176.11 | 176.62 | +2.42 | +1.39% | 5,800 |
| Oct 19, 2026 | 174.65 | 174.98 | 174.20 | 174.20 | -0.27 | -0.15% | 5,600 |
| Oct 16, 2026 | 175.92 | 176.65 | 173.99 | 174.47 | -0.82 | -0.47% | 11,200 |
| Oct 15, 2026 | 173.42 | 175.78 | 173.42 | 175.29 | +2.12 | +1.22% | 13,500 |
| Oct 14, 2026 | 173.02 | 173.17 | 172.34 | 173.17 | -1.04 | -0.60% | 8,100 |
| Oct 13, 2026 | 174.60 | 174.60 | 173.48 | 174.21 | -0.11 | -0.06% | 3,500 |
| Oct 12, 2026 | 174.26 | 174.67 | 174.24 | 174.32 | +0.16 | +0.09% | 3,000 |
| Oct 9, 2026 | 174.13 | 174.53 | 174.13 | 174.16 | +0.38 | +0.22% | 3,200 |
| Oct 8, 2026 | 171.30 | 173.78 | 171.30 | 173.78 | +1.71 | +0.99% | 6,400 |
| Oct 7, 2026 | 172.11 | 172.37 | 171.80 | 172.07 | -0.90 | -0.52% | 5,300 |
| Oct 6, 2026 | 173.42 | 173.42 | 172.92 | 172.97 | +0.10 | +0.06% | 3,800 |
| Oct 5, 2026 | 171.78 | 173.22 | 171.61 | 172.87 | +1.11 | +0.65% | 10,000 |
| Oct 2, 2026 | 172.58 | 172.71 | 171.20 | 171.76 | +0.16 | +0.09% | 6,700 |
| Oct 1, 2026 | 170.99 | 171.97 | 170.09 | 171.60 | +1.31 | +0.77% | 7,100 |
| Sep 30, 2026 | 171.29 | 171.29 | 170.29 | 170.29 | -0.34 | -0.20% | 8,300 |
| Sep 29, 2026 | 171.26 | 171.26 | 169.65 | 170.63 | -0.47 | -0.27% | 10,700 |
| Sep 28, 2026 | 170.89 | 171.11 | 170.53 | 171.10 | -0.97 | -0.56% | 4,600 |
| Sep 25, 2026 | 171.61 | 172.43 | 170.96 | 172.07 | +0.84 | +0.49% | 8,300 |
| Sep 24, 2026 | 171.92 | 171.92 | 171.10 | 171.23 | -0.69 | -0.40% | 37,600 |
| Sep 23, 2026 | 172.85 | 172.85 | 171.89 | 171.92 | -1.52 | -0.88% | 4,600 |
| Sep 22, 2026 | 173.65 | 173.72 | 173.06 | 173.44 | +0.19 | +0.11% | 4,100 |
| Sep 21, 2026 | 173.64 | 173.64 | 172.57 | 173.25 | +0.95 | +0.55% | 8,400 |
| Sep 18, 2026 | 172.50 | 172.50 | 171.79 | 172.30 | -0.44 | -0.25% | 13,400 |
| Sep 17, 2026 | 173.79 | 173.79 | 172.47 | 172.74 | +0.89 | +0.52% | 9,900 |
| Sep 16, 2026 | 172.90 | 173.27 | 171.35 | 171.85 | -0.79 | -0.46% | 4,900 |
| Sep 15, 2026 | 173.26 | 173.41 | 172.30 | 172.64 | -0.91 | -0.52% | 4,500 |
| Sep 14, 2026 | 173.35 | 174.01 | 172.91 | 173.55 | +0.40 | +0.23% | 4,300 |
| Sep 11, 2026 | 173.19 | 173.35 | 172.72 | 173.15 | +1.33 | +0.77% | 3,700 |
| Sep 10, 2026 | 172.31 | 172.37 | 171.58 | 171.82 | -1.41 | -0.81% | 11,800 |
| Sep 9, 2026 | 173.55 | 173.63 | 173.12 | 173.23 | -1.73 | -0.99% | 5,900 |
| Sep 8, 2026 | 176.63 | 176.63 | 174.96 | 174.96 | -1.96 | -1.11% | 5,500 |
| Sep 4, 2026 | 176.60 | 177.10 | 176.55 | 176.92 | +0.10 | +0.06% | 3,800 |
| Sep 3, 2026 | 176.12 | 177.20 | 175.94 | 176.82 | +1.20 | +0.68% | 8,500 |
| Sep 2, 2026 | 175.12 | 175.92 | 175.12 | 175.62 | +0.89 | +0.51% | 3,600 |
| Sep 1, 2026 | 175.61 | 176.23 | 174.67 | 174.73 | -1.93 | -1.09% | 5,000 |
| Aug 31, 2026 | 177.00 | 177.00 | 176.22 | 176.66 | -0.45 | -0.25% | 3,900 |
| Aug 28, 2026 | 178.23 | 178.23 | 177.11 | 177.11 | -1.07 | -0.60% | 6,900 |
| Aug 27, 2026 | 177.99 | 178.30 | 177.72 | 178.18 | +0.04 | +0.02% | 4,400 |
| Aug 26, 2026 | 178.01 | 178.14 | 177.93 | 178.14 | +0.42 | +0.24% | 3,900 |
| Aug 25, 2026 | 177.47 | 177.72 | 177.36 | 177.72 | -0.13 | -0.07% | 4,800 |
| Aug 24, 2026 | 178.06 | 178.24 | 177.36 | 177.85 | -0.37 | -0.21% | 5,900 |
| Aug 21, 2026 | 178.40 | 178.40 | 177.60 | 178.22 | +1.34 | +0.76% | 4,400 |
| Aug 20, 2026 | 176.87 | 177.88 | 176.87 | 176.88 | -1.28 | -0.72% | 5,300 |
| Aug 19, 2026 | 178.90 | 179.65 | 178.16 | 178.16 | +0.43 | +0.24% | 13,300 |
| Aug 18, 2026 | 178.21 | 178.73 | 177.73 | 177.73 | -0.84 | -0.47% | 8,900 |
| Aug 17, 2026 | 179.39 | 179.39 | 178.48 | 178.57 | -0.79 | -0.44% | 8,700 |
| Aug 14, 2026 | 179.59 | 179.69 | 179.23 | 179.36 | +0.24 | +0.13% | 6,900 |
65 days, newest first. Daily bars as drawn on the VFQY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.