Vanguard U.S. Value Facto... (VFVA)
CBOE: VFVA
· Real-Time Price · USD
127.83
3.94 (3.18%)
At close: Aug 22, 2025, 3:00 PM
VFVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 124.50 | 128.14 | 124.50 | 127.92 | 127.92 | 3.24% | 8,587 |
| Aug 21, 2025 | 123.37 | 124.16 | 123.21 | 123.90 | 123.90 | -0.19% | 10,400 |
| Aug 20, 2025 | 124.18 | 124.39 | 123.70 | 124.14 | 124.14 | -0.16% | 11,100 |
| Aug 19, 2025 | 124.01 | 125.48 | 124.01 | 124.34 | 124.34 | 0.23% | 7,807 |
| Aug 18, 2025 | 123.62 | 124.06 | 123.62 | 124.06 | 124.06 | 0.32% | 503,927 |
| Aug 15, 2025 | 124.61 | 124.61 | 123.57 | 123.66 | 123.66 | -0.41% | 5,942 |
| Aug 14, 2025 | 123.47 | 124.17 | 123.05 | 124.17 | 124.17 | -0.53% | 5,600 |
| Aug 13, 2025 | 123.00 | 124.89 | 123.00 | 124.83 | 124.83 | 2.31% | 8,748 |
| Aug 12, 2025 | 119.80 | 122.02 | 119.80 | 122.01 | 122.01 | 2.68% | 9,600 |
| Aug 11, 2025 | 119.51 | 120.10 | 118.69 | 118.82 | 118.82 | -0.33% | 7,429 |
| Aug 8, 2025 | 119.11 | 119.43 | 118.62 | 119.21 | 119.21 | 0.78% | 7,500 |
| Aug 7, 2025 | 119.30 | 119.30 | 118.15 | 118.29 | 118.29 | 0.01% | 7,300 |
| Aug 6, 2025 | 118.56 | 118.65 | 118.24 | 118.28 | 118.28 | -0.24% | 7,002 |
| Aug 5, 2025 | 118.42 | 118.62 | 117.61 | 118.57 | 118.57 | 0.49% | 14,039 |
| Aug 4, 2025 | 116.88 | 117.99 | 116.88 | 117.99 | 117.99 | 1.53% | 5,223 |
| Aug 1, 2025 | 116.85 | 116.85 | 115.61 | 116.21 | 116.21 | -1.70% | 19,400 |
| Jul 31, 2025 | 119.48 | 119.49 | 118.07 | 118.22 | 118.22 | -1.44% | 9,035 |
| Jul 30, 2025 | 121.59 | 121.59 | 119.35 | 119.95 | 119.95 | -1.35% | 8,500 |
| Jul 29, 2025 | 122.47 | 122.47 | 121.41 | 121.59 | 121.59 | -0.67% | 7,600 |
| Jul 28, 2025 | 122.89 | 122.95 | 122.10 | 122.41 | 122.41 | -0.15% | 8,600 |