Vanguard U.S. Quality Factor (VFQY) Historical Stock Data
143.59 ↑0.76 (0.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VFQY is down -0.16% a day on average. There have been 13 days where Vanguard U.S. Quality Factor closed green and 17 days where VFQY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 142.66 | 143.59 | ↑$0.93 (0.65%) | 142.39 | 143.59 | 7.09K |
| 2024-12-24 | 142.50 | 142.83 | ↑$0.33 (0.23%) | 142.26 | 142.83 | 8.07K |
| 2024-12-23 | 141.73 | 141.96 | ↑$0.23 (0.16%) | 140.86 | 141.96 | 12.16K |
| 2024-12-20 | 140.61 | 142.27 | ↑$1.66 (1.18%) | 140.43 | 143.49 | 18.96K |
| 2024-12-19 | 142.66 | 141.28 | ↓$1.38 (-0.97%) | 141.22 | 143.23 | 10.70K |
| 2024-12-18 | 146.69 | 141.88 | ↓$4.81 (-3.28%) | 141.88 | 146.80 | 11.69K |
| 2024-12-17 | 147.13 | 146.53 | ↓$0.60 (-0.41%) | 146.19 | 147.18 | 10.88K |
| 2024-12-16 | 147.90 | 147.53 | ↓$0.37 (-0.25%) | 147.53 | 148.26 | 7.81K |
| 2024-12-13 | 147.98 | 147.56 | ↓$0.42 (-0.28%) | 147.30 | 148.15 | 6.95K |
| 2024-12-12 | 149.01 | 148.32 | ↓$0.69 (-0.47%) | 148.32 | 149.01 | 6.33K |
| 2024-12-11 | 149.33 | 149.41 | ↑$0.07 (0.05%) | 149.33 | 149.89 | 5.11K |
| 2024-12-10 | 148.56 | 148.52 | ↓$0.04 (-0.02%) | 148.44 | 149.32 | 5.20K |
| 2024-12-09 | 150.34 | 149.13 | ↓$1.21 (-0.80%) | 149.13 | 150.36 | 5.37K |
| 2024-12-06 | 150.15 | 149.70 | ↓$0.45 (-0.30%) | 149.49 | 150.19 | 10.40K |
| 2024-12-05 | 150.15 | 149.38 | ↓$0.77 (-0.51%) | 149.38 | 150.25 | 6.16K |
| 2024-12-04 | 149.82 | 150.37 | ↑$0.55 (0.37%) | 149.39 | 150.37 | 7.69K |
| 2024-12-03 | 149.37 | 149.37 | ↑$0.00 (0.00%) | 148.94 | 149.51 | 10.86K |
| 2024-12-02 | 149.23 | 149.80 | ↑$0.57 (0.38%) | 149.06 | 149.87 | 5.41K |
| 2024-11-29 | 149.17 | 149.13 | ↓$0.04 (-0.03%) | 149.12 | 149.33 | 2.24K |
| 2024-11-27 | 149.33 | 148.54 | ↓$0.79 (-0.53%) | 148.54 | 149.33 | 7.30K |
| 2024-11-26 | 149.37 | 148.94 | ↓$0.43 (-0.29%) | 148.67 | 149.37 | 7.55K |
| 2024-11-25 | 148.87 | 149.44 | ↑$0.57 (0.38%) | 148.87 | 149.90 | 62.06K |
| 2024-11-22 | 146.26 | 147.42 | ↑$1.16 (0.80%) | 146.14 | 147.42 | 9.04K |
| 2024-11-21 | 143.73 | 145.31 | ↑$1.59 (1.10%) | 143.73 | 145.58 | 8.63K |
| 2024-11-20 | 143.00 | 143.33 | ↑$0.33 (0.23%) | 142.40 | 143.33 | 9.51K |
| 2024-11-19 | 143.58 | 143.79 | ↑$0.21 (0.15%) | 142.87 | 143.92 | 9.45K |
| 2024-11-18 | 144.18 | 144.04 | ↓$0.14 (-0.09%) | 144.03 | 144.33 | 7.51K |
| 2024-11-15 | 145.03 | 143.70 | ↓$1.33 (-0.92%) | 143.67 | 145.06 | 7.70K |
| 2024-11-14 | 147.02 | 145.68 | ↓$1.34 (-0.91%) | 145.60 | 147.18 | 10.34K |
| 2024-11-13 | 147.60 | 146.84 | ↓$0.76 (-0.51%) | 146.84 | 148.01 | 10.22K |
Create an account or log in to view more rows.
$VFQY Be patient !!
$VFQY diversified
$VFQY Keep up the pressure.
$VFQY This was indeed a beautiful day.
$VFQY It's happening!
$VFQY is it Monday yet???
$VFQY cup and handle!
$VFQY we all speculate but nobody knows what going to happen.
$VFQY nice
$VFQY taking off soon