Vanguard U.S. Liquidity Factor ETF ETF Shares (VFLQ) Historical Stock Data

99.76 ↑0.00 (0.00%)

As of November 10, 2022, 3:26pm EST.

Historical Data

In the past 30 trading days, VFLQ is up 0.22% a day on average. There have been 26 days where Vanguard U.S. Liquidity Factor ETF ETF Shares closed green and 4 days where VFLQ closed red.

Date	Open	Close	Change	Low	High	Volume
2022-11-22	99.16	99.76	↑$0.60 (0.61%)	99.16	99.76	173
2022-11-21	98.69	98.69	↑$0.00 (0.00%)	98.69	98.69	70
2022-11-18	98.33	98.72	↑$0.39 (0.40%)	98.32	98.72	564
2022-11-17	97.99	97.99	↑$0.00 (0.00%)	97.99	97.99	82
2022-11-16	98.81	98.81	↑$0.00 (0.00%)	98.81	98.81	8
2022-11-15	99.68	99.68	↑$0.00 (0.00%)	99.68	99.68	187
2022-11-14	98.69	98.78	↑$0.09 (0.09%)	98.69	99.67	746
2022-11-11	99.58	99.58	↑$0.00 (0.00%)	99.58	99.58	37
2022-11-10	98.00	99.38	↑$1.38 (1.41%)	97.61	99.38	804
2022-11-09	94.42	94.42	↑$0.00 (0.00%)	94.42	94.42	244
2022-11-08	95.62	96.10	↑$0.48 (0.50%)	95.62	96.10	234
2022-11-07	95.30	95.78	↑$0.48 (0.50%)	95.19	95.84	36.42K
2022-11-04	94.52	94.89	↑$0.37 (0.39%)	94.52	94.89	547
2022-11-03	93.74	93.74	↑$0.00 (0.00%)	93.74	93.74	14
2022-11-02	94.69	94.69	↑$0.00 (0.00%)	94.69	94.69	22
2022-11-01	96.83	97.18	↑$0.35 (0.36%)	96.83	97.18	386
2022-10-31	97.07	97.07	↑$0.00 (0.00%)	97.07	97.07	99
2022-10-28	94.78	97.10	↑$2.32 (2.45%)	94.78	97.10	2.55K
2022-10-27	95.45	94.80	↓$0.65 (-0.68%)	94.80	95.65	12.40K
2022-10-26	95.26	94.86	↓$0.40 (-0.42%)	94.86	95.33	3.14K
2022-10-25	94.48	94.48	↑$0.00 (0.00%)	94.48	94.48	129
2022-10-24	92.48	92.60	↑$0.12 (0.13%)	92.48	92.62	1.85K
2022-10-21	91.30	91.69	↑$0.39 (0.43%)	91.29	91.69	3.03K
2022-10-20	89.60	89.89	↑$0.29 (0.33%)	89.56	89.89	2.40K
2022-10-19	91.03	91.03	↑$0.00 (0.00%)	91.03	91.03	11
2022-10-18	91.82	92.04	↑$0.22 (0.24%)	91.82	92.04	407
2022-10-17	90.58	91.10	↑$0.52 (0.57%)	90.58	91.10	144
2022-10-14	89.27	88.68	↓$0.59 (-0.66%)	88.68	89.27	2.14K
2022-10-13	90.70	90.65	↓$0.04 (-0.05%)	90.65	90.95	1.75K
2022-10-12	88.34	88.34	↑$0.00 (0.00%)	88.34	88.34	6