Vanguard U.S. Quality Factor (VFQY) Historical Stock Data
131.66 ↑0.62 (0.47%)
As of April 24, 2024, 9:35am EST.
Historical Data
In the past 30 trading days, VFQY is down -0.05% a day on average. There have been 16 days where Vanguard U.S. Quality Factor closed green and 14 days where VFQY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 131.29 | 131.66 | ↑$0.37 (0.28%) | 130.92 | 131.59 | 3.61K |
| 2024-04-26 | 130.60 | 131.04 | ↑$0.44 (0.34%) | 130.60 | 131.31 | 5.64K |
| 2024-04-25 | 130.22 | 130.54 | ↑$0.32 (0.25%) | 129.40 | 130.54 | 10.05K |
| 2024-04-24 | 130.66 | 131.32 | ↑$0.66 (0.51%) | 130.52 | 131.25 | 22.41K |
| 2024-04-22 | 128.66 | 129.45 | ↑$0.79 (0.61%) | 128.39 | 129.76 | 5.77K |
| 2024-04-19 | 128.11 | 128.41 | ↑$0.30 (0.23%) | 127.78 | 128.76 | 7.01K |
| 2024-04-18 | 128.29 | 128.05 | ↓$0.24 (-0.19%) | 127.81 | 129.10 | 15.92K |
| 2024-04-12 | 131.00 | 130.57 | ↓$0.44 (-0.33%) | 130.31 | 131.20 | 7.55K |
| 2024-04-08 | 134.30 | 134.10 | ↓$0.21 (-0.15%) | 133.93 | 134.39 | 3.78K |
| 2024-04-05 | 132.89 | 133.90 | ↑$1.01 (0.76%) | 132.89 | 134.20 | 12.88K |
| 2024-04-04 | 136.05 | 133.00 | ↓$3.05 (-2.24%) | 132.69 | 136.05 | 13.44K |
| 2024-04-03 | 134.55 | 134.56 | ↑$0.01 (0.01%) | 134.50 | 135.29 | 20.24K |
| 2024-04-02 | 135.64 | 134.55 | ↓$1.09 (-0.81%) | 133.97 | 135.64 | 8.78K |
| 2024-04-01 | 136.99 | 136.02 | ↓$0.97 (-0.71%) | 135.83 | 136.99 | 72.76K |
| 2024-03-28 | 136.29 | 136.93 | ↑$0.64 (0.47%) | 136.29 | 137.44 | 20.35K |
| 2024-03-27 | 135.46 | 136.21 | ↑$0.75 (0.55%) | 134.95 | 136.21 | 11.76K |
| 2024-03-26 | 135.40 | 134.60 | ↓$0.80 (-0.59%) | 134.53 | 135.51 | 21.22K |
| 2024-03-25 | 135.31 | 134.88 | ↓$0.43 (-0.32%) | 134.62 | 135.78 | 8.75K |
| 2024-03-22 | 136.73 | 135.25 | ↓$1.48 (-1.08%) | 135.19 | 137.00 | 12.78K |
| 2024-03-21 | 136.50 | 136.72 | ↑$0.22 (0.16%) | 136.23 | 137.15 | 25.48K |
| 2024-03-20 | 134.29 | 135.94 | ↑$1.65 (1.23%) | 134.13 | 136.16 | 6.16K |
| 2024-03-19 | 133.42 | 134.24 | ↑$0.82 (0.61%) | 133.33 | 134.31 | 9.73K |
| 2024-03-18 | 133.92 | 133.59 | ↓$0.33 (-0.25%) | 133.58 | 134.12 | 10.11K |
| 2024-03-15 | 133.00 | 133.37 | ↑$0.37 (0.28%) | 133.00 | 133.66 | 10.15K |
| 2024-03-14 | 134.74 | 133.64 | ↓$1.10 (-0.81%) | 133.12 | 134.85 | 9.76K |
| 2024-03-13 | 134.82 | 134.59 | ↓$0.23 (-0.17%) | 134.41 | 135.89 | 8.62K |
| 2024-03-12 | 133.86 | 134.57 | ↑$0.71 (0.53%) | 133.69 | 134.57 | 16.82K |
| 2024-03-11 | 133.70 | 133.61 | ↓$0.09 (-0.07%) | 133.00 | 133.72 | 11.24K |
| 2024-03-08 | 135.31 | 134.00 | ↓$1.32 (-0.97%) | 133.77 | 135.49 | 17.59K |
| 2024-03-07 | 134.21 | 134.75 | ↑$0.54 (0.40%) | 134.21 | 135.13 | 26.70K |
Create an account or log in to view more rows.
$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
$VFQY Games being played here.
$VFQY hello
please hold.
$VFQY diamond balls
$VFQY Not Selling
Hodling for thousands!