Vanguard U.S. Value Factor ETF Shares VFVA
162.87 USD +0.57 (+0.35%)
Regular-session close
162.87 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
161.51 Day range 163.77
122.55 52-week range 165.78
- YTD
- +22.66%
- 1 year
- +28.04%
VFVA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 162.80 | 163.77 | 161.51 | 162.87 | +0.57 | +0.35% | 23,056 |
| Nov 12, 2026 | 164.32 | 164.62 | 162.28 | 162.30 | -1.82 | -1.11% | 22,000 |
| Nov 11, 2026 | 163.14 | 164.12 | 162.44 | 164.12 | +1.38 | +0.85% | 17,100 |
| Nov 10, 2026 | 162.41 | 162.98 | 161.13 | 162.74 | -0.47 | -0.29% | 20,400 |
| Nov 9, 2026 | 161.91 | 163.81 | 161.27 | 163.21 | +3.37 | +2.11% | 26,400 |
| Nov 6, 2026 | 160.41 | 161.50 | 158.58 | 159.84 | -1.61 | -1.00% | 29,200 |
| Nov 5, 2026 | 167.02 | 167.11 | 160.88 | 161.45 | -4.33 | -2.61% | 51,100 |
| Nov 4, 2026 | 164.38 | 165.89 | 164.25 | 165.78 | +4.55 | +2.82% | 53,400 |
| Nov 3, 2026 | 163.00 | 163.00 | 161.17 | 161.23 | -1.86 | -1.14% | 16,500 |
| Nov 2, 2026 | 161.94 | 164.07 | 161.94 | 163.09 | +1.79 | +1.11% | 31,800 |
| Oct 30, 2026 | 162.13 | 162.18 | 160.38 | 161.30 | +0.07 | +0.04% | 23,100 |
| Oct 29, 2026 | 159.82 | 161.33 | 159.82 | 161.23 | +2.05 | +1.29% | 16,300 |
| Oct 28, 2026 | 159.26 | 159.26 | 158.16 | 159.18 | +0.10 | +0.06% | 20,500 |
| Oct 27, 2026 | 159.89 | 159.89 | 158.93 | 159.08 | -0.37 | -0.23% | 18,300 |
| Oct 26, 2026 | 159.60 | 160.15 | 159.12 | 159.45 | -0.20 | -0.13% | 15,200 |
| Oct 23, 2026 | 160.46 | 160.46 | 158.50 | 159.65 | -1.48 | -0.92% | 13,000 |
| Oct 22, 2026 | 158.00 | 161.13 | 157.28 | 161.13 | +3.12 | +1.97% | 6,800 |
| Oct 21, 2026 | 158.33 | 158.62 | 157.53 | 158.01 | -0.66 | -0.42% | 5,500 |
| Oct 20, 2026 | 156.93 | 158.67 | 156.93 | 158.67 | +2.52 | +1.61% | 24,300 |
| Oct 19, 2026 | 156.98 | 156.98 | 156.15 | 156.15 | -0.83 | -0.53% | 17,800 |
| Oct 16, 2026 | 157.84 | 158.26 | 156.55 | 156.98 | -0.39 | -0.25% | 7,500 |
| Oct 15, 2026 | 155.00 | 157.37 | 155.00 | 157.37 | +2.99 | +1.94% | 32,100 |
| Oct 14, 2026 | 153.94 | 154.38 | 153.43 | 154.38 | -0.69 | -0.44% | 21,500 |
| Oct 13, 2026 | 155.00 | 155.46 | 154.55 | 155.07 | +0.65 | +0.42% | 8,700 |
| Oct 12, 2026 | 154.00 | 154.73 | 154.00 | 154.42 | +0.64 | +0.42% | 9,500 |
| Oct 9, 2026 | 153.84 | 154.16 | 153.72 | 153.78 | -0.56 | -0.36% | 12,300 |
| Oct 8, 2026 | 152.08 | 154.34 | 152.08 | 154.34 | +2.10 | +1.38% | 6,400 |
| Oct 7, 2026 | 152.99 | 152.99 | 151.55 | 152.24 | -0.98 | -0.64% | 12,500 |
| Oct 6, 2026 | 153.19 | 153.82 | 153.13 | 153.22 | +0.27 | +0.18% | 9,700 |
| Oct 5, 2026 | 152.25 | 153.15 | 151.56 | 152.95 | +0.76 | +0.50% | 14,500 |
| Oct 2, 2026 | 152.75 | 154.01 | 151.67 | 152.19 | +0.37 | +0.24% | 19,500 |
| Oct 1, 2026 | 150.80 | 152.05 | 150.11 | 151.82 | +1.13 | +0.75% | 12,200 |
| Sep 30, 2026 | 152.21 | 152.21 | 150.69 | 150.69 | -1.14 | -0.75% | 13,200 |
| Sep 29, 2026 | 152.41 | 152.41 | 151.10 | 151.83 | -0.70 | -0.46% | 13,400 |
| Sep 28, 2026 | 153.50 | 153.50 | 152.22 | 152.53 | -1.45 | -0.94% | 16,900 |
| Sep 25, 2026 | 153.18 | 154.35 | 152.99 | 153.98 | +0.73 | +0.48% | 13,800 |
| Sep 24, 2026 | 154.13 | 154.49 | 152.79 | 153.25 | -0.62 | -0.40% | 19,100 |
| Sep 23, 2026 | 155.33 | 155.33 | 153.87 | 153.87 | -2.33 | -1.49% | 16,700 |
| Sep 22, 2026 | 156.89 | 157.39 | 155.82 | 156.20 | -0.15 | -0.10% | 8,800 |
| Sep 21, 2026 | 156.82 | 156.99 | 156.15 | 156.35 | +0.09 | +0.06% | 16,600 |
| Sep 18, 2026 | 157.44 | 157.44 | 156.14 | 156.26 | -1.69 | -1.07% | 11,400 |
| Sep 17, 2026 | 159.01 | 159.01 | 157.95 | 157.95 | +0.05 | +0.03% | 12,300 |
| Sep 16, 2026 | 159.97 | 159.97 | 156.73 | 157.90 | -2.07 | -1.29% | 8,200 |
| Sep 15, 2026 | 160.45 | 161.75 | 159.70 | 159.97 | -0.69 | -0.43% | 10,300 |
| Sep 14, 2026 | 159.61 | 161.27 | 159.61 | 160.66 | +0.98 | +0.61% | 10,100 |
| Sep 11, 2026 | 159.82 | 160.12 | 159.15 | 159.68 | +1.09 | +0.69% | 16,300 |
| Sep 10, 2026 | 158.99 | 159.33 | 158.20 | 158.59 | -0.46 | -0.29% | 19,800 |
| Sep 9, 2026 | 160.98 | 160.98 | 158.99 | 159.05 | -1.37 | -0.85% | 18,900 |
| Sep 8, 2026 | 162.63 | 162.73 | 160.42 | 160.42 | -2.92 | -1.79% | 26,200 |
| Sep 4, 2026 | 162.42 | 163.72 | 162.42 | 163.34 | -0.30 | -0.18% | 13,300 |
| Sep 3, 2026 | 163.39 | 164.02 | 162.77 | 163.64 | +0.98 | +0.60% | 13,700 |
| Sep 2, 2026 | 160.87 | 163.06 | 160.87 | 162.66 | +2.31 | +1.44% | 11,400 |
| Sep 1, 2026 | 161.09 | 161.88 | 160.25 | 160.35 | -1.21 | -0.75% | 15,400 |
| Aug 31, 2026 | 162.36 | 162.36 | 161.26 | 161.56 | -0.55 | -0.34% | 15,200 |
| Aug 28, 2026 | 162.55 | 162.62 | 162.06 | 162.11 | +0.29 | +0.18% | 31,700 |
| Aug 27, 2026 | 162.06 | 162.21 | 161.17 | 161.82 | -0.01 | -0.01% | 10,700 |
| Aug 26, 2026 | 161.99 | 162.39 | 161.43 | 161.83 | -0.19 | -0.12% | 7,300 |
| Aug 25, 2026 | 161.74 | 162.02 | 161.06 | 162.02 | -0.07 | -0.04% | 16,100 |
| Aug 24, 2026 | 162.20 | 163.12 | 161.88 | 162.09 | -0.17 | -0.10% | 17,500 |
| Aug 21, 2026 | 161.41 | 162.35 | 161.41 | 162.26 | +1.74 | +1.08% | 16,400 |
| Aug 20, 2026 | 161.70 | 161.70 | 160.52 | 160.52 | -1.25 | -0.77% | 16,500 |
| Aug 19, 2026 | 161.61 | 163.33 | 161.61 | 161.77 | +1.05 | +0.65% | 32,200 |
| Aug 18, 2026 | 160.86 | 161.74 | 160.72 | 160.72 | +0.13 | +0.08% | 37,600 |
| Aug 17, 2026 | 162.25 | 162.25 | 160.59 | 160.59 | -1.92 | -1.18% | 16,200 |
| Aug 14, 2026 | 163.06 | 163.06 | 162.26 | 162.51 | +0.03 | +0.02% | 24,300 |
65 days, newest first. Daily bars as drawn on the VFVA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.