Vanguard U.S. Quality Fac... (VFQY)
CBOE: VFQY
· Real-Time Price · USD
150.27
-0.88 (-0.58%)
At close: Sep 09, 2025, 3:04 PM
VFQY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 151.20 | 151.20 | 150.10 | 150.46 | 150.27 | -0.46% | 4,591 |
| Sep 8, 2025 | 151.05 | 151.15 | 150.22 | 151.15 | 151.15 | 0.24% | 8,800 |
| Sep 5, 2025 | 151.40 | 152.23 | 150.40 | 150.79 | 150.79 | -0.14% | 5,533 |
| Sep 4, 2025 | 149.50 | 151.00 | 149.45 | 151.00 | 151.00 | 1.15% | 15,600 |
| Sep 3, 2025 | 149.31 | 149.37 | 148.99 | 149.29 | 149.29 | -0.09% | 3,411 |
| Sep 2, 2025 | 148.85 | 149.42 | 148.39 | 149.42 | 149.42 | -0.62% | 5,304 |
| Aug 29, 2025 | 150.35 | 150.35 | 150.06 | 150.35 | 150.35 | -0.30% | 2,400 |
| Aug 28, 2025 | 150.55 | 150.80 | 150.55 | 150.80 | 150.80 | -0.02% | 4,000 |
| Aug 27, 2025 | 149.73 | 150.87 | 149.73 | 150.83 | 150.83 | 0.53% | 5,500 |
| Aug 26, 2025 | 149.66 | 150.03 | 149.66 | 150.03 | 150.03 | 0.23% | 3,942 |
| Aug 25, 2025 | 150.16 | 150.19 | 149.68 | 149.68 | 149.68 | -0.64% | 8,800 |
| Aug 22, 2025 | 148.36 | 151.37 | 148.36 | 150.65 | 150.65 | 2.05% | 5,300 |
| Aug 21, 2025 | 147.26 | 147.84 | 147.25 | 147.62 | 147.62 | -0.40% | 4,700 |
| Aug 20, 2025 | 147.60 | 148.48 | 147.60 | 148.21 | 148.21 | -0.35% | 4,046 |
| Aug 19, 2025 | 148.66 | 149.50 | 148.50 | 148.73 | 148.73 | 0.03% | 4,400 |
| Aug 18, 2025 | 148.26 | 148.74 | 148.26 | 148.68 | 148.68 | 0.37% | 5,312 |
| Aug 15, 2025 | 149.09 | 149.09 | 148.12 | 148.13 | 148.13 | -0.60% | 2,411 |
| Aug 14, 2025 | 148.97 | 149.02 | 148.66 | 149.02 | 149.02 | -0.79% | 4,600 |
| Aug 13, 2025 | 148.81 | 150.20 | 148.81 | 150.20 | 150.20 | 1.34% | 8,300 |
| Aug 12, 2025 | 147.45 | 148.22 | 147.42 | 148.22 | 148.22 | 1.90% | 13,912 |