Cboe US - Delayed Quote USD

Vanguard U.S. Value Factor ETF Shares (VFVA)

116.69
-0.55
(-0.47%)
At close: 3:59:51 PM EDT
116.69
0.00
(0.00%)
After hours: 4:05:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 19, 2025115.84116.69116.35116.69116.6916,748
May 16, 2025116.62117.40115.92117.24117.247,900
May 15, 2025115.45116.44114.95116.44116.4420,600
May 14, 2025116.82116.82115.65115.85115.8512,600
May 13, 2025116.36117.36116.18116.80116.8018,500
May 12, 2025114.78117.40114.78116.28116.2832,800
May 9, 2025111.64112.16111.23111.48111.4812,800
May 8, 2025109.60111.96109.47111.25111.2515,000
May 7, 2025109.14109.35108.08108.82108.82150,800
May 6, 2025108.66109.51108.40108.45108.4521,200
May 5, 2025109.19110.44109.19109.47109.4746,700
May 2, 2025109.02110.65109.02110.42110.4231,800
May 1, 2025107.49109.00107.06107.88107.8861,700
Apr 30, 2025106.53107.75105.88107.49107.4926,700
Apr 29, 2025107.16108.60107.03108.26108.2678,300
Apr 28, 2025107.29108.33106.68107.68107.6884,700
Apr 25, 2025106.84107.44106.70107.33107.3369,100
Apr 24, 2025105.30107.77104.84107.63107.63197,600
Apr 23, 2025105.61108.52105.01105.24105.24402,400
Apr 22, 2025102.46104.39100.98104.05104.05482,900
Apr 21, 2025102.47102.55100.55101.54101.5419,400
Apr 17, 2025102.50103.83102.34103.28103.2811,900
Apr 16, 2025102.87103.32101.05102.06102.0634,900
Apr 15, 2025103.12104.21102.72102.92102.9215,000
Apr 14, 2025104.01104.02101.99103.24103.2423,600
Apr 11, 2025101.05102.3199.36102.31102.3140,300
Apr 10, 2025104.27104.2899.08101.11101.1137,100
Apr 9, 202596.92107.5096.08106.81106.8147,900
Apr 8, 2025103.35103.6896.4797.5197.5165,700
Apr 7, 202598.41103.0096.72100.34100.3461,500
Apr 4, 2025103.92103.92100.64101.24101.2496,300
Apr 3, 2025112.00112.00107.04107.11107.1157,300
Apr 2, 2025112.94115.47112.94115.45115.4518,000
Apr 1, 2025114.06114.61112.80114.04114.0471,000
Mar 31, 2025112.30114.46112.08114.00114.0039,200
Mar 28, 2025115.75115.75113.10113.70113.7010,500
Mar 27, 2025116.06116.43115.50115.96115.9616,700
Mar 26, 2025116.56117.49115.93116.36116.3612,300
Mar 25, 2025 0.697 Dividend
Mar 25, 2025117.17117.24116.28116.28116.2811,400
Mar 24, 2025116.47117.71116.47117.58116.8910,600
Mar 21, 2025115.12115.72114.48115.31114.637,900
Mar 20, 2025116.17117.32116.00116.35115.669,300
Mar 19, 2025115.68117.33115.68116.80116.1110,800
Mar 18, 2025115.50115.63115.14115.46114.7814,400
Mar 17, 2025114.24116.04114.24115.83115.1419,400
Mar 14, 2025112.87114.38112.76114.38113.708,300
Mar 13, 2025112.99113.98111.37111.86111.2021,300
Mar 12, 2025114.17114.17112.00112.93112.2671,700
Mar 11, 2025114.41114.41112.46113.30112.6323,400
Mar 10, 2025115.08116.20113.92114.37113.6918,800
Mar 7, 2025115.60116.74114.95116.50115.8136,300
Mar 6, 2025115.04115.88114.75115.45114.7721,000
Mar 5, 2025114.95116.10114.23115.85115.1613,400
Mar 4, 2025116.01116.33113.83114.70114.0219,500
Mar 3, 2025119.86120.07116.44117.07116.3822,600
Feb 28, 2025118.66119.48118.15119.34118.6347,100
Feb 27, 2025119.39119.76118.42118.42117.7224,700
Feb 26, 2025120.39120.49119.07119.37118.6719,200
Feb 25, 2025119.98120.57119.36119.88119.1713,700
Feb 24, 2025120.17120.53119.80119.90119.1915,000
Feb 21, 2025122.38122.46119.73119.86119.1524,300
Feb 20, 2025122.34122.34121.48122.18121.4512,000
Feb 19, 2025122.00122.78122.00122.65121.9212,800
Feb 18, 2025122.27122.96122.04122.96122.2316,200
Feb 14, 2025122.22122.82122.00122.09121.3721,500
Feb 13, 2025121.26121.83120.96121.76121.0420,900
Feb 12, 2025120.62121.06120.51120.66119.944,200
Feb 11, 2025120.79121.87120.79121.85121.1312,200
Feb 10, 2025121.64121.64120.98121.30120.5820,300
Feb 7, 2025122.43122.43120.98120.98120.2611,200
Feb 6, 2025122.93122.93121.74122.25121.539,600
Feb 5, 2025122.24122.72121.65122.72121.9931,400
Feb 4, 2025120.69122.15120.69122.12121.4015,900
Feb 3, 2025120.31121.83119.55120.81120.0928,600
Jan 31, 2025124.36124.36122.32122.57121.849,400
Jan 30, 2025124.44124.85123.47124.21123.4713,200
Jan 29, 2025123.83124.30123.14123.69122.9615,700
Jan 28, 2025124.25124.29123.18123.50122.7716,400
Jan 27, 2025122.93124.76122.93124.32123.5848,800
Jan 24, 2025123.75123.88123.42123.53122.8015,200
Jan 23, 2025122.90123.86122.90123.79123.0651,500
Jan 22, 2025123.95123.95122.95122.99122.2679,600
Jan 21, 2025123.33124.12123.33123.95123.2241,200
Jan 17, 2025122.89123.00122.52122.78122.0531,300
Jan 16, 2025121.87122.11121.24122.10121.3715,300
Jan 15, 2025122.65122.65121.49121.94121.2213,500
Jan 14, 2025119.22120.03118.81120.03119.3216,800
Jan 13, 2025116.92118.64116.88118.64117.9420,300
Jan 10, 2025118.11118.16116.89117.20116.5111,800
Jan 8, 2025118.78118.81117.60118.75118.0412,800
Jan 7, 2025119.86120.35118.65119.11118.4013,300
Jan 6, 2025119.96120.89119.21119.26118.5518,200
Jan 3, 2025118.83119.24117.69119.15118.4421,000
Jan 2, 2025119.64119.98117.89118.29117.5824,900
Dec 31, 2024118.63118.72118.05118.38117.6816,300
Dec 30, 2024117.46118.10116.69117.75117.0520,200
Dec 27, 2024119.23119.49117.79118.44117.748,800
Dec 26, 2024118.74119.50118.43119.50118.8032,300
Dec 24, 2024118.34119.00117.88118.99118.2811,300
Dec 23, 2024 0.754 Dividend
Dec 23, 2024117.34118.07116.91118.07117.378,600
Dec 20, 2024117.09119.44116.84118.46117.0114,600
Dec 19, 2024119.18119.44117.31117.34115.909,000
Dec 18, 2024122.50122.58118.06118.12116.6715,000
Dec 17, 2024122.87122.87121.85121.98120.4910,000
Dec 16, 2024124.02124.28123.24123.28121.7726,700
Dec 13, 2024124.75124.75123.78124.00122.4812,100
Dec 12, 2024125.80125.80124.87124.87123.348,500
Dec 11, 2024126.58126.58125.68125.93124.3856,200
Dec 10, 2024126.48126.48125.28125.63124.093,900
Dec 9, 2024127.01127.48126.26126.26124.718,700
Dec 6, 2024126.61126.61126.13126.32124.775,600
Dec 5, 2024127.80127.80126.86126.86125.316,300
Dec 4, 2024128.03128.03126.88127.67126.1111,400
Dec 3, 2024129.17129.21127.86128.03126.469,600
Dec 2, 2024129.00129.14127.97128.90127.3221,600
Nov 29, 2024129.31129.65128.96128.96127.382,300
Nov 27, 2024129.30129.89128.75128.75127.1713,700
Nov 26, 2024129.61129.61128.25128.67127.0918,300
Nov 25, 2024129.48130.84129.48130.02128.4313,700
Nov 22, 2024126.64128.41126.64128.27126.709,700
Nov 21, 2024125.25126.76125.05126.52124.9720,200
Nov 20, 2024124.35124.67123.83124.67123.1512,000
Nov 19, 2024124.20124.74123.87124.54123.0112,900
Nov 18, 2024125.42125.57125.10125.27123.7310,700
Nov 15, 2024125.50126.03124.61124.97123.445,200
Nov 14, 2024126.71126.71125.40125.50123.967,300
Nov 13, 2024126.97126.97126.04126.04124.507,300
Nov 12, 2024127.57127.60126.25126.31124.768,500
Nov 11, 2024127.00128.18127.00127.76126.1918,900
Nov 8, 2024126.22126.25125.59126.14124.5917,900
Nov 7, 2024127.43127.44126.04126.31124.7617,700
Nov 6, 2024124.20127.81121.62127.61126.0525,100
Nov 5, 2024119.29120.93119.04120.93119.457,500
Nov 4, 2024119.41120.14119.30119.34117.8814,700
Nov 1, 2024120.16120.33119.25119.25117.799,300
Oct 31, 2024120.49121.16119.47119.47118.018,700
Oct 30, 2024119.80121.67119.80120.37118.898,800
Oct 29, 2024120.27120.54120.11120.11118.645,300
Oct 28, 2024119.61121.24119.61121.06119.5715,400
Oct 25, 2024120.89121.03119.42119.47118.015,100
Oct 24, 2024120.41120.42119.82120.35118.888,600
Oct 23, 2024120.45120.45119.64120.12118.6510,200
Oct 22, 2024120.83120.93120.43120.78119.306,500
Oct 21, 2024123.09123.11121.05121.05119.577,300
Oct 18, 2024123.29123.29122.75123.12121.6110,100
Oct 17, 2024123.20123.38122.75123.38121.875,700
Oct 16, 2024122.91123.21122.81122.95121.4413,300
Oct 15, 2024121.53122.78121.34121.34119.8521,400
Oct 14, 2024122.14122.14121.00121.95120.4611,400
Oct 11, 2024120.08121.75120.08121.73120.2412,500
Oct 10, 2024119.87119.93119.54119.93118.466,400
Oct 9, 2024119.02120.30119.02119.99118.524,600
Oct 8, 2024119.17119.35118.82119.22117.768,400
Oct 7, 2024120.24120.31119.30119.87118.4012,000
Oct 4, 2024120.47120.55119.97120.55119.086,500
Oct 3, 2024119.63119.63118.60119.03117.579,400
Oct 2, 2024120.05120.11119.20119.42117.965,600
Oct 1, 2024120.64120.64118.91119.66118.1916,100
Sep 30, 2024120.05120.60119.39120.54119.0666,700
Sep 27, 2024119.94121.15119.94120.32118.8512,000
Sep 26, 2024 0.676 Dividend
Sep 26, 2024119.00119.42119.00119.32117.8611,700
Sep 25, 2024120.05120.09118.64118.73116.618,200
Sep 24, 2024120.00120.88120.00120.34118.1915,000
Sep 23, 2024120.41120.82119.81120.16118.0114,600
Sep 20, 2024121.07121.07119.89120.07117.926,900
Sep 19, 2024121.63121.81120.74121.51119.3416,400
Sep 18, 2024119.36120.97119.00119.39117.2617,000
Sep 17, 2024119.04120.09119.00119.30117.1710,700
Sep 16, 2024117.79118.44117.61118.38116.2643,500
Sep 13, 2024116.04117.47116.04117.32115.2212,100
Sep 12, 2024114.75115.58114.04115.20113.144,900
Sep 11, 2024114.32114.32111.99114.24112.208,200
Sep 10, 2024115.45115.45113.59114.39112.3414,800
Sep 9, 2024115.32116.26115.11115.31113.2516,200
Sep 6, 2024116.91117.55114.91115.11113.0515,000
Sep 5, 2024118.26118.26116.83116.92114.839,900
Sep 4, 2024118.38119.06117.62117.78115.6712,600
Sep 3, 2024119.77120.44118.30118.58116.4614,200
Aug 30, 2024120.54120.88119.71120.88118.719,200
Aug 29, 2024120.12120.82119.15120.08117.9412,100
Aug 28, 2024119.66119.78118.82119.46117.328,100
Aug 27, 2024119.60119.79119.44119.66117.526,000
Aug 26, 2024120.93121.16120.16120.21118.0613,600
Aug 23, 2024117.72120.37117.72120.14117.9934,800
Aug 22, 2024117.91117.91116.93116.94114.8517,200
Aug 21, 2024117.30117.47116.85117.46115.3617,300
Aug 20, 2024117.80117.80116.54116.58114.4919,000
Aug 19, 2024116.76117.93116.76117.84115.7326,800
Aug 16, 2024115.81116.92115.81116.74114.658,300
Aug 15, 2024115.69116.57115.66116.10114.0213,000
Aug 14, 2024114.40114.42113.72114.04112.0018,200
Aug 13, 2024113.31114.05112.70114.01111.9721,300
Aug 12, 2024114.01114.01112.58112.71110.6916,800
Aug 9, 2024113.88113.88113.06113.40111.3719,500
Aug 8, 2024112.41113.59112.32113.49111.4619,900
Aug 7, 2024114.12114.24111.46111.51109.5256,300
Aug 6, 2024112.02113.70111.75112.39110.3822,800
Aug 5, 2024111.76112.62109.88111.91109.9154,800
Aug 2, 2024116.83116.90114.27115.18113.1280,800
Aug 1, 2024122.93122.96118.61119.36117.2341,700
Jul 31, 2024123.49124.36122.29122.66120.4731,600
Jul 30, 2024121.89122.64121.81122.40120.2260,100
Jul 29, 2024122.30122.30121.06121.35119.1857,600
Jul 26, 2024121.49122.06120.98121.90119.7252,500
Jul 25, 2024118.87121.09118.80120.06117.9180,300
Jul 24, 2024119.68120.50118.70118.72116.6067,100
Jul 23, 2024119.80120.40119.00119.94117.80109,500
Jul 22, 2024118.83119.90117.79119.84117.7099,900
Jul 19, 2024119.48119.87118.68118.81116.6920,300
Jul 18, 2024120.78121.72119.54119.77117.6321,100
Jul 17, 2024119.77121.33119.77121.21119.058,800
Jul 16, 2024117.72120.67117.72120.67118.5160,500
Jul 15, 2024116.42118.00116.42117.33115.2342,000
Jul 12, 2024115.82116.46115.82116.00113.935,900
Jul 11, 2024113.35115.40113.15115.40113.3415,200
Jul 10, 2024111.65112.47111.64112.47110.464,300
Jul 9, 2024111.00112.00111.00111.32109.3317,800
Jul 8, 2024111.61112.13111.36111.58109.5811,000
Jul 5, 2024112.41112.41111.02111.27109.2818,000
Jul 3, 2024112.68113.13112.55112.61110.604,400
Jul 2, 2024112.19112.68112.17112.65110.648,300
Jul 1, 2024113.45113.93112.38112.43110.4242,200
Jun 28, 2024112.15113.38112.15113.07111.0513,000
Jun 27, 2024 0.786 Dividend
Jun 27, 2024111.95111.95111.40111.86109.8612,400
Jun 26, 2024112.62112.75112.13112.75109.9733,700
Jun 25, 2024114.06114.06112.56112.82110.0323,600
Jun 24, 2024113.01114.47113.01114.08111.2611,400
Jun 21, 2024112.94112.96112.64112.92110.1317,400
Jun 20, 2024112.33112.96112.33112.71109.9232,100
Jun 18, 2024111.99112.46111.99112.17109.407,200
Jun 17, 2024110.71111.93110.54111.89109.1313,700
Jun 14, 2024111.30111.30110.50110.91108.168,600
Jun 13, 2024113.50113.50111.97112.49109.7125,900
Jun 12, 2024114.84114.96113.47113.61110.805,300
Jun 11, 2024113.20113.20112.30112.85110.068,600
Jun 10, 2024113.89113.94112.75113.71110.9026,400
Jun 7, 2024113.58114.36113.58113.81111.0012,000
Jun 6, 2024114.43114.58114.19114.30111.4710,600
Jun 5, 2024114.10114.49113.65114.49111.668,900
Jun 4, 2024114.54114.88113.91113.93111.125,600
Jun 3, 2024116.95116.95115.01115.40112.5513,500
May 31, 2024114.83116.38114.83116.38113.5022,400
May 30, 2024113.31114.37113.31114.27111.446,900
May 29, 2024113.06113.15112.81112.87110.088,800
May 28, 2024115.32115.64114.28114.49111.668,500
May 24, 2024114.96115.08114.84114.99112.155,600
May 23, 2024115.97115.97114.09114.31111.485,900
May 22, 2024116.42116.44115.63115.97113.104,500
May 21, 2024116.74117.08116.68116.93114.0413,000
May 20, 2024117.86117.90117.08117.08114.197,600

Related Tickers