Vanguard U.S. Value Factor (VFVA) Historical Stock Data
134.34 ↓0.15 (-0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VFVA is up 0.06% a day on average. There have been 15 days where Vanguard U.S. Value Factor closed green and 15 days where VFVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 134.36 | 134.34 | ↓$0.02 (-0.01%) | 133.88 | 134.51 | 19.68K |
| 2025-12-24 | 133.79 | 134.49 | ↑$0.70 (0.52%) | 133.79 | 134.53 | 12.10K |
| 2025-12-23 | 134.22 | 133.88 | ↓$0.34 (-0.25%) | 133.76 | 134.52 | 20.08K |
| 2025-12-22 | 134.94 | 135.29 | ↑$0.35 (0.26%) | 134.94 | 135.87 | 36.88K |
| 2025-12-19 | 134.89 | 134.61 | ↓$0.28 (-0.21%) | 134.59 | 135.15 | 29.23K |
| 2025-12-18 | 135.52 | 134.82 | ↓$0.70 (-0.52%) | 134.52 | 135.94 | 17.21K |
| 2025-12-17 | 135.44 | 134.82 | ↓$0.62 (-0.46%) | 134.59 | 135.44 | 28.72K |
| 2025-12-16 | 135.37 | 134.46 | ↓$0.91 (-0.67%) | 133.95 | 135.37 | 5.43K |
| 2025-12-15 | 136.28 | 135.47 | ↓$0.81 (-0.59%) | 135.11 | 136.28 | 13.15K |
| 2025-12-12 | 136.42 | 135.43 | ↓$0.98 (-0.72%) | 135.30 | 136.42 | 12.63K |
| 2025-12-11 | 134.57 | 136.11 | ↑$1.54 (1.14%) | 134.57 | 136.23 | 20.35K |
| 2025-12-10 | 132.06 | 134.88 | ↑$2.82 (2.14%) | 132.06 | 135.26 | 5.65K |
| 2025-12-09 | 131.60 | 131.99 | ↑$0.39 (0.30%) | 131.60 | 132.67 | 3.33K |
| 2025-12-08 | 132.57 | 131.68 | ↓$0.89 (-0.67%) | 131.68 | 132.57 | 6.61K |
| 2025-12-05 | 132.17 | 132.23 | ↑$0.06 (0.05%) | 132.14 | 133.15 | 4.90K |
| 2025-12-04 | 132.50 | 132.17 | ↓$0.33 (-0.25%) | 131.91 | 132.56 | 4.03K |
| 2025-12-03 | 131.90 | 132.46 | ↑$0.56 (0.43%) | 131.68 | 132.55 | 5.29K |
| 2025-12-02 | 131.47 | 130.64 | ↓$0.83 (-0.63%) | 130.52 | 131.47 | 2.80K |
| 2025-12-01 | 129.89 | 130.71 | ↑$0.82 (0.63%) | 129.89 | 131.53 | 5.10K |
| 2025-11-28 | 130.56 | 130.72 | ↑$0.16 (0.12%) | 130.56 | 130.96 | 3.81K |
| 2025-11-26 | 129.61 | 130.36 | ↑$0.75 (0.58%) | 129.61 | 130.91 | 3.25K |
| 2025-11-25 | 127.20 | 129.53 | ↑$2.33 (1.83%) | 127.20 | 129.65 | 7.78K |
| 2025-11-24 | 126.52 | 126.78 | ↑$0.26 (0.21%) | 126.23 | 127.17 | 6.70K |
| 2025-11-21 | 123.09 | 126.12 | ↑$3.03 (2.46%) | 123.09 | 126.59 | 10.97K |
| 2025-11-20 | 125.30 | 122.55 | ↓$2.75 (-2.19%) | 122.55 | 125.65 | 6.28K |
| 2025-11-19 | 124.61 | 123.93 | ↓$0.68 (-0.55%) | 123.18 | 124.61 | 10.17K |
| 2025-11-18 | 123.86 | 124.65 | ↑$0.79 (0.64%) | 123.60 | 125.08 | 7K |
| 2025-11-17 | 126.48 | 123.99 | ↓$2.49 (-1.97%) | 123.86 | 126.48 | 5.85K |
| 2025-11-14 | 125.79 | 126.56 | ↑$0.77 (0.62%) | 125.79 | 126.85 | 5.47K |
| 2025-11-13 | 127.57 | 127.20 | ↓$0.37 (-0.29%) | 127.08 | 128.59 | 4.64K |
Create an account or log in to view more rows.
$VFVA Starting a small position
$VFVA Dumping started...
Get out while you can...
$VFVA headed back to all time highs shortly
$VFVA Hedgies
we aren't going anywhere!
$VFVA going green
$VFVA Fuk the 1% even though i feel like the 1%
$VFVA Buying more on Monday lets go
$VFVA I already know
tomorrow the bulls going to say "next week" just like every week.
$VFVA we always finish green after a red week. Less go!
$VFVA Pamp it higher...