Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U.S. Quality Factor Vanguard ETF (NY: VFQY )

133.94 +1.07 (+0.80%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 132.87 133.94 132.09 133.94 11,167 +1.07(+0.80%)
May 30, 2024 132.53 133.22 132.53 132.87 4,032 +0.37(+0.28%)
May 29, 2024 132.50 132.89 132.50 132.50 3,966 -1.09(-0.81%)
May 28, 2024 134.91 134.91 133.15 133.59 7,008 -0.88(-0.66%)
May 24, 2024 134.21 134.86 133.85 134.47 6,173 +1.16(+0.87%)
May 23, 2024 134.88 134.88 133.12 133.30 4,591 -1.25(-0.93%)
May 22, 2024 135.25 135.25 134.44 134.55 3,258 -0.73(-0.54%)
May 21, 2024 135.05 135.34 134.79 135.28 9,461 -0.12(-0.09%)
May 20, 2024 135.85 135.85 135.41 135.41 5,071 +0.13(+0.10%)
May 17, 2024 135.40 135.40 134.96 135.27 5,335 -0.28(-0.20%)
May 16, 2024 135.92 135.92 135.50 135.55 17,089 -0.19(-0.14%)
May 15, 2024 135.45 135.79 135.22 135.74 6,737 +1.07(+0.80%)
May 14, 2024 134.60 134.73 134.11 134.67 6,778 +0.76(+0.57%)
May 13, 2024 134.71 134.71 133.91 133.91 6,441 -0.07(-0.05%)
May 10, 2024 134.08 134.24 133.68 133.98 5,373 +0.25(+0.19%)
May 09, 2024 132.67 133.75 132.67 133.73 60,026 +1.05(+0.79%)
May 08, 2024 132.21 132.68 132.21 132.68 24,282 -0.32(-0.24%)
May 07, 2024 133.39 133.67 133.00 133.00 6,188 +0.06(+0.05%)
May 06, 2024 132.64 133.03 132.64 132.94 7,274 +1.32(+1.00%)
May 03, 2024 132.30 132.30 131.46 131.62 4,723 +1.10(+0.84%)
May 02, 2024 129.99 130.96 129.61 130.52 9,098 +1.24(+0.96%)
May 01, 2024 128.99 130.84 128.99 129.28 8,634 -0.17(-0.13%)
Apr 30, 2024 131.24 131.24 129.44 129.45 5,569 -2.21(-1.68%)
Apr 29, 2024 131.29 131.66 130.92 131.66 3,630 +0.62(+0.47%)
Apr 26, 2024 130.53 131.40 130.53 131.04 5,648 +0.50(+0.38%)
Apr 25, 2024 130.22 130.54 129.40 130.54 10,059 -0.78(-0.59%)
Apr 24, 2024 130.66 131.32 130.51 131.32 22,415 +0.50(+0.38%)
Apr 23, 2024 130.05 131.01 130.05 130.82 6,410 +1.37(+1.06%)
Apr 22, 2024 128.66 129.76 128.39 129.45 5,781 +1.04(+0.81%)
Apr 19, 2024 128.11 128.76 127.78 128.41 7,014 +0.36(+0.28%)
Apr 18, 2024 128.29 129.09 127.81 128.05 15,922 -0.18(-0.14%)
Apr 17, 2024 129.30 129.46 127.95 128.23 5,641 -0.98(-0.76%)
Apr 16, 2024 129.28 129.75 128.78 129.21 11,720 -0.32(-0.25%)
Apr 15, 2024 131.53 131.96 129.30 129.53 7,898 -1.03(-0.79%)
Apr 12, 2024 131.00 131.19 130.31 130.56 7,551 -2.09(-1.57%)
Apr 11, 2024 132.66 132.66 131.77 132.65 3,116 +0.47(+0.36%)
Apr 10, 2024 132.29 133.15 131.75 132.18 11,636 -2.04(-1.52%)
Apr 09, 2024 134.61 134.61 133.22 134.22 9,380 +0.12(+0.09%)
Apr 08, 2024 134.30 134.39 133.93 134.09 3,783 +0.19(+0.15%)
Apr 05, 2024 132.89 134.20 132.89 133.90 12,883 +0.90(+0.67%)
Apr 04, 2024 136.05 136.05 132.69 133.00 13,441 -1.56(-1.16%)
Apr 03, 2024 134.55 135.29 134.50 134.56 20,235 +0.01(+0.01%)
Apr 02, 2024 135.64 135.64 133.97 134.55 8,782 -1.47(-1.08%)
Apr 01, 2024 136.99 136.99 135.83 136.02 72,757 -0.91(-0.67%)
Mar 28, 2024 136.29 137.44 136.29 136.93 20,435 +0.72(+0.53%)
Mar 27, 2024 135.46 136.21 134.95 136.21 11,758 +1.61(+1.20%)
Mar 26, 2024 135.40 135.51 134.53 134.60 21,222 -0.28(-0.21%)
Mar 25, 2024 135.31 135.78 134.62 134.88 8,752 -0.37(-0.27%)
Mar 22, 2024 136.73 137.00 135.19 135.25 12,778 -1.47(-1.07%)
Mar 21, 2024 136.50 137.15 136.23 136.72 25,479 +0.78(+0.57%)
Mar 20, 2024 134.29 136.16 134.12 135.94 6,161 +1.70(+1.27%)
Mar 19, 2024 133.42 134.31 133.30 134.24 9,726 +0.65(+0.49%)
Mar 18, 2024 133.92 134.12 133.58 133.59 10,114 +0.22(+0.16%)
Mar 15, 2024 133.00 133.66 133.00 133.37 10,154 -0.27(-0.20%)
Mar 14, 2024 134.74 134.84 133.12 133.64 9,763 -0.94(-0.70%)
Mar 13, 2024 134.82 135.89 134.41 134.59 8,623 +0.02(+0.01%)
Mar 12, 2024 133.86 134.57 133.69 134.57 16,816 +0.96(+0.72%)
Mar 11, 2024 133.70 133.72 133.00 133.61 11,240 -0.39(-0.29%)
Mar 08, 2024 135.31 135.49 133.77 134.00 17,593 -0.75(-0.56%)
Mar 07, 2024 134.21 135.13 134.21 134.75 26,704 +1.19(+0.89%)
Mar 06, 2024 133.83 133.85 133.42 133.56 7,785 +0.81(+0.61%)
Mar 05, 2024 133.35 133.70 132.47 132.75 8,836 -0.88(-0.66%)
Mar 04, 2024 134.44 134.67 133.63 133.63 22,338 -0.31(-0.23%)
Mar 01, 2024 133.30 133.99 133.20 133.94 12,719 +0.82(+0.62%)
Feb 29, 2024 133.06 133.31 132.64 133.12 17,161 +0.84(+0.64%)
Feb 28, 2024 131.92 132.51 131.92 132.28 11,855 -0.02(-0.01%)
Feb 27, 2024 132.56 132.56 131.99 132.30 17,645 +0.51(+0.38%)
Feb 26, 2024 131.56 132.00 131.56 131.79 7,136 +0.51(+0.39%)
Feb 23, 2024 130.96 131.68 130.91 131.28 15,281 +0.68(+0.52%)
Feb 22, 2024 129.98 130.69 129.75 130.60 8,391 +1.55(+1.20%)
Feb 21, 2024 129.00 129.08 128.16 129.05 12,831 -0.38(-0.29%)
Feb 20, 2024 129.68 129.89 129.29 129.43 9,589 -1.05(-0.81%)
Feb 16, 2024 131.29 131.52 130.48 130.48 8,855 -0.95(-0.72%)
Feb 15, 2024 130.73 131.62 130.63 131.43 4,507 +1.53(+1.18%)
Feb 14, 2024 129.29 130.90 128.90 129.90 8,210 +1.77(+1.38%)
Feb 13, 2024 128.56 129.12 127.44 128.13 36,255 -2.79(-2.13%)
Feb 12, 2024 130.29 131.60 130.29 130.92 11,379 +0.61(+0.47%)
Feb 09, 2024 129.17 130.36 129.17 130.31 10,059 +1.09(+0.84%)
Feb 08, 2024 128.57 129.23 128.57 129.22 9,664 +0.94(+0.73%)
Feb 07, 2024 128.14 128.58 128.03 128.28 5,786 +0.96(+0.75%)
Feb 06, 2024 127.23 127.53 126.99 127.32 9,386 +0.38(+0.30%)
Feb 05, 2024 127.32 127.50 126.28 126.94 40,569 -1.13(-0.88%)
Feb 02, 2024 126.24 128.26 126.24 128.07 9,545 +0.72(+0.57%)
Feb 01, 2024 126.97 127.52 125.55 127.35 41,932 +0.79(+0.63%)
Jan 31, 2024 128.19 128.59 126.55 126.55 7,880 -2.25(-1.75%)
Jan 30, 2024 128.10 128.90 128.10 128.80 8,718 +0.05(+0.04%)
Jan 29, 2024 127.75 128.75 127.65 128.75 7,895 +0.94(+0.74%)
Jan 26, 2024 127.75 128.00 127.50 127.81 8,367 +0.38(+0.30%)
Jan 25, 2024 127.78 127.85 126.98 127.43 44,597 +0.71(+0.56%)
Jan 24, 2024 127.95 127.95 126.72 126.72 8,291 -0.53(-0.42%)
Jan 23, 2024 127.38 127.45 126.85 127.25 8,295 -0.18(-0.14%)
Jan 22, 2024 127.29 127.43 126.96 127.43 10,465 +1.08(+0.85%)
Jan 19, 2024 125.44 126.35 124.70 126.35 13,795 +1.65(+1.32%)
Jan 18, 2024 124.45 124.70 123.96 124.70 3,036 +0.99(+0.80%)
Jan 17, 2024 123.43 123.75 122.96 123.71 14,657 -0.52(-0.41%)
Jan 16, 2024 124.48 124.67 123.99 124.22 6,494 -0.73(-0.58%)
Jan 12, 2024 125.70 125.75 124.55 124.95 13,161 -0.01(-0.01%)
Jan 11, 2024 125.00 125.08 123.81 124.96 8,245 +0.14(+0.11%)
Jan 10, 2024 124.57 125.02 124.21 124.83 20,612 +0.43(+0.35%)
Jan 09, 2024 124.04 124.57 123.84 124.39 7,346 -0.36(-0.29%)
Jan 08, 2024 123.49 124.75 123.31 124.75 10,019 +1.52(+1.24%)
Jan 05, 2024 123.65 124.12 122.98 123.23 4,939 -0.09(-0.08%)
Jan 04, 2024 123.43 124.11 123.32 123.32 5,209 -0.38(-0.31%)
Jan 03, 2024 126.00 126.00 123.70 123.70 23,696 -2.13(-1.69%)
Jan 02, 2024 126.11 126.24 125.14 125.83 10,630 -0.64(-0.51%)
Dec 29, 2023 127.25 127.40 126.45 126.47 4,750 -0.80(-0.63%)
Dec 28, 2023 127.36 127.57 127.25 127.27 6,474 -0.10(-0.08%)
Dec 27, 2023 127.98 127.98 127.31 127.37 4,987 -0.15(-0.12%)
Dec 26, 2023 127.26 127.69 127.00 127.53 14,212 +0.81(+0.64%)
Dec 22, 2023 126.85 127.05 126.37 126.72 10,362 +0.36(+0.29%)
Dec 21, 2023 126.05 126.39 125.35 126.36 14,592 +1.42(+1.14%)
Dec 20, 2023 126.53 127.36 124.93 124.93 9,264 -1.84(-1.45%)
Dec 19, 2023 125.83 126.77 125.83 126.77 6,811 +0.96(+0.76%)
Dec 18, 2023 125.97 126.01 125.53 125.81 21,809 +0.19(+0.15%)
Dec 15, 2023 125.96 126.33 125.03 125.61 25,981 -0.40(-0.32%)
Dec 14, 2023 125.85 126.23 125.60 126.01 139,384 +1.50(+1.21%)
Dec 13, 2023 122.13 124.51 121.73 124.51 9,908 +2.40(+1.96%)
Dec 12, 2023 121.41 122.28 121.22 122.11 84,460 +0.17(+0.14%)
Dec 11, 2023 120.77 121.94 120.77 121.94 7,353 +1.37(+1.13%)
Dec 08, 2023 120.42 120.87 120.14 120.57 11,051 +0.53(+0.44%)
Dec 07, 2023 119.61 120.08 119.43 120.04 10,740 +0.92(+0.77%)
Dec 06, 2023 120.22 120.22 119.12 119.12 5,705 -0.42(-0.35%)
Dec 05, 2023 119.94 120.01 119.24 119.54 7,043 -0.70(-0.58%)
Dec 04, 2023 119.72 120.24 119.51 120.24 4,610 +0.36(+0.30%)
Dec 01, 2023 118.00 119.88 118.00 119.88 13,932 +2.13(+1.81%)
Nov 30, 2023 117.22 117.75 117.09 117.75 6,325 +0.76(+0.65%)
Nov 29, 2023 118.03 118.03 116.97 116.99 5,429 +0.42(+0.36%)
Nov 28, 2023 116.92 117.24 116.46 116.57 8,558 -0.44(-0.37%)
Nov 27, 2023 117.02 117.05 116.90 117.00 2,853 -0.11(-0.09%)
Nov 24, 2023 116.94 117.18 116.94 117.11 3,889 +0.31(+0.27%)
Nov 22, 2023 116.56 117.16 116.56 116.80 6,017 +0.48(+0.41%)
Nov 21, 2023 116.49 116.49 116.25 116.32 9,574 -0.55(-0.47%)
Nov 20, 2023 116.16 117.13 116.16 116.87 19,200 +0.50(+0.43%)
Nov 17, 2023 115.93 116.40 115.93 116.37 9,365 +0.87(+0.76%)
Nov 16, 2023 116.38 116.51 115.17 115.50 11,766 -1.29(-1.11%)
Nov 15, 2023 117.37 117.71 116.72 116.79 82,965 +0.46(+0.40%)
Nov 14, 2023 115.07 116.47 114.71 116.33 12,980 +3.61(+3.20%)
Nov 13, 2023 112.56 112.88 112.27 112.72 6,029 -0.13(-0.12%)
Nov 10, 2023 111.68 112.88 111.54 112.85 17,229 +1.66(+1.50%)
Nov 09, 2023 112.37 112.37 111.19 111.19 17,870 -0.81(-0.72%)
Nov 08, 2023 112.56 112.56 111.77 112.00 6,689 -0.39(-0.35%)
Nov 07, 2023 112.61 112.61 112.19 112.39 7,645 +0.00(+0.00%)
Nov 06, 2023 113.23 113.23 112.13 112.39 7,436 -0.56(-0.49%)
Nov 03, 2023 112.05 113.41 112.05 112.95 17,521 +1.98(+1.78%)
Nov 02, 2023 109.43 110.97 109.43 110.97 6,707 +2.18(+2.01%)
Nov 01, 2023 107.93 108.85 107.88 108.79 7,476 +0.51(+0.47%)
Oct 31, 2023 107.36 108.28 107.36 108.28 4,452 +0.73(+0.68%)
Oct 30, 2023 107.34 107.78 106.85 107.55 5,371 +0.99(+0.93%)
Oct 27, 2023 107.70 107.70 106.44 106.56 14,228 -1.02(-0.95%)
Oct 26, 2023 108.14 108.30 107.48 107.58 8,061 -0.26(-0.24%)
Oct 25, 2023 108.96 108.96 107.64 107.84 10,664 -1.61(-1.47%)
Oct 24, 2023 109.48 109.70 109.00 109.45 10,698 +0.73(+0.67%)
Oct 23, 2023 108.94 109.63 108.72 108.72 7,079 -0.67(-0.61%)
Oct 20, 2023 110.79 110.79 109.39 109.39 5,291 -1.51(-1.36%)
Oct 19, 2023 111.66 111.66 110.89 110.89 2,295 -1.69(-1.50%)
Oct 18, 2023 113.09 113.09 112.40 112.58 37,734 -1.56(-1.36%)
Oct 17, 2023 112.77 114.50 112.77 114.14 3,765 +0.79(+0.70%)
Oct 16, 2023 112.53 113.38 112.53 113.35 6,462 +1.59(+1.43%)
Oct 13, 2023 112.84 112.86 111.51 111.75 5,188 -0.73(-0.65%)
Oct 12, 2023 113.67 113.67 112.43 112.49 2,192 -0.93(-0.82%)
Oct 11, 2023 113.42 113.55 112.84 113.42 3,305 +0.32(+0.28%)
Oct 10, 2023 112.54 113.89 112.54 113.10 3,379 +0.87(+0.78%)
Oct 09, 2023 111.54 112.41 111.54 112.23 2,295 +0.77(+0.69%)
Oct 06, 2023 109.61 111.88 109.51 111.46 9,193 +1.21(+1.10%)
Oct 05, 2023 110.59 110.59 109.80 110.25 4,430 -0.33(-0.29%)
Oct 04, 2023 110.03 110.73 109.62 110.57 1,841 +0.65(+0.59%)
Oct 03, 2023 111.11 111.11 109.52 109.92 9,615 -1.69(-1.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.