Vanguard U.S. Value Factor (VFVA) Historical Stock Data
114.00 ↓0.06 (-0.05%)
As of May 3, 2024, 11:10am EST.
Historical Data
In the past 30 trading days, VFVA is up 0.09% a day on average. There have been 17 days where Vanguard U.S. Value Factor closed green and 13 days where VFVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 114.60 | 114.00 | ↓$0.60 (-0.52%) | 113.64 | 114.73 | 8.65K |
| 2024-04-26 | 114.05 | 114.06 | ↑$0.01 (0.01%) | 113.68 | 114.38 | 4.80K |
| 2024-04-25 | 113.54 | 113.81 | ↑$0.27 (0.24%) | 112.86 | 113.88 | 8.76K |
| 2024-04-19 | 110.91 | 112.48 | ↑$1.57 (1.42%) | 110.91 | 112.51 | 9.90K |
| 2024-04-18 | 111.33 | 110.96 | ↓$0.37 (-0.33%) | 110.68 | 111.33 | 6.33K |
| 2024-04-12 | 113.95 | 112.77 | ↓$1.19 (-1.04%) | 112.59 | 113.95 | 23.77K |
| 2024-04-08 | 117.09 | 117.21 | ↑$0.12 (0.10%) | 117.09 | 117.68 | 15.05K |
| 2024-04-05 | 116.47 | 116.94 | ↑$0.47 (0.40%) | 116.36 | 117.21 | 23.81K |
| 2024-04-04 | 118.41 | 116.52 | ↓$1.89 (-1.60%) | 116.40 | 118.64 | 10.15K |
| 2024-04-03 | 116.96 | 117.66 | ↑$0.70 (0.60%) | 116.96 | 117.80 | 27.01K |
| 2024-04-02 | 117.57 | 117.14 | ↓$0.43 (-0.37%) | 116.74 | 117.57 | 22.44K |
| 2024-04-01 | 119.51 | 118.48 | ↓$1.03 (-0.86%) | 118.38 | 119.51 | 19.71K |
| 2024-03-28 | 118.77 | 119.34 | ↑$0.57 (0.48%) | 118.77 | 119.47 | 8.91K |
| 2024-03-27 | 116.62 | 118.41 | ↑$1.79 (1.54%) | 116.62 | 118.41 | 5.89K |
| 2024-03-26 | 116.61 | 116.10 | ↓$0.51 (-0.44%) | 116.10 | 116.84 | 26.73K |
| 2024-03-25 | 116.01 | 116.39 | ↑$0.38 (0.33%) | 116.01 | 116.80 | 22.72K |
| 2024-03-22 | 117.23 | 116.08 | ↓$1.15 (-0.98%) | 116.00 | 117.23 | 9.99K |
| 2024-03-21 | 116.59 | 117.21 | ↑$0.62 (0.53%) | 116.59 | 117.34 | 13.01K |
| 2024-03-20 | 114.67 | 116.82 | ↑$2.15 (1.87%) | 114.67 | 117.15 | 35.80K |
| 2024-03-19 | 113.92 | 115.04 | ↑$1.12 (0.98%) | 113.92 | 115.07 | 14K |
| 2024-03-18 | 114.62 | 114.11 | ↓$0.51 (-0.44%) | 114.01 | 114.62 | 10.51K |
| 2024-03-15 | 113.35 | 114.22 | ↑$0.87 (0.77%) | 113.35 | 114.48 | 6.73K |
| 2024-03-14 | 115.04 | 113.71 | ↓$1.33 (-1.16%) | 113.24 | 115.04 | 8.91K |
| 2024-03-13 | 114.50 | 114.98 | ↑$0.47 (0.41%) | 114.50 | 115.36 | 14.62K |
| 2024-03-12 | 114.43 | 114.29 | ↓$0.14 (-0.12%) | 113.84 | 114.68 | 14.57K |
| 2024-03-11 | 113.75 | 114.28 | ↑$0.53 (0.47%) | 113.45 | 114.33 | 20.04K |
| 2024-03-08 | 114.56 | 114.04 | ↓$0.52 (-0.45%) | 113.89 | 115.00 | 10.47K |
| 2024-03-07 | 113.35 | 113.89 | ↑$0.54 (0.48%) | 113.35 | 114.29 | 12.03K |
| 2024-03-06 | 113.28 | 112.94 | ↓$0.34 (-0.30%) | 112.60 | 113.28 | 7.73K |
| 2024-03-05 | 111.92 | 112.58 | ↑$0.66 (0.59%) | 111.92 | 113.34 | 11.42K |
Create an account or log in to view more rows.
$VFVA Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$VFVA they don’t want us to shine… But we gon shine…
$VFVA another bear trap
$VFVA no pain no gain
$VFVA We will not sell!
$VFVA lmfao
lfg babies
$VFVA We will not sell!
$VFVA might see a whole 1% green
$VFVA Stair stepping nicely
$VFVA see you on the moon