Cboe US - Delayed Quote USD

Vanguard U.S. Value Factor ETF Shares (VFVA)

126.52 +1.84 (+1.48%)
At close: 3:59 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 125.25 126.76 125.05 126.52 126.52 20,204
Nov 20, 2024 124.35 124.67 123.83 124.67 124.67 12,000
Nov 19, 2024 124.20 124.74 123.87 124.54 124.54 12,900
Nov 18, 2024 125.42 125.57 125.10 125.27 125.27 10,700
Nov 15, 2024 125.50 126.03 124.61 124.97 124.97 5,200
Nov 14, 2024 126.71 126.71 125.40 125.50 125.50 7,300
Nov 13, 2024 126.97 126.97 126.04 126.04 126.04 7,300
Nov 12, 2024 127.57 127.60 126.25 126.31 126.31 8,500
Nov 11, 2024 127.00 128.18 127.00 127.76 127.76 18,900
Nov 8, 2024 126.22 126.25 125.59 126.14 126.14 17,900
Nov 7, 2024 127.43 127.44 126.04 126.31 126.31 17,700
Nov 6, 2024 124.20 127.81 121.62 127.61 127.61 25,100
Nov 5, 2024 119.29 120.93 119.04 120.93 120.93 7,500
Nov 4, 2024 119.41 120.14 119.30 119.34 119.34 14,700
Nov 1, 2024 120.16 120.33 119.25 119.25 119.25 9,300
Oct 31, 2024 120.49 121.16 119.47 119.47 119.47 8,700
Oct 30, 2024 119.80 121.67 119.80 120.37 120.37 8,800
Oct 29, 2024 120.27 120.54 120.11 120.11 120.11 5,300
Oct 28, 2024 119.61 121.24 119.61 121.06 121.06 15,400
Oct 25, 2024 120.89 121.03 119.42 119.47 119.47 5,100
Oct 24, 2024 120.41 120.42 119.82 120.35 120.35 8,600
Oct 23, 2024 120.45 120.45 119.64 120.12 120.12 10,200
Oct 22, 2024 120.83 120.93 120.43 120.78 120.78 6,500
Oct 21, 2024 123.09 123.11 121.05 121.05 121.05 7,300
Oct 18, 2024 123.29 123.29 122.75 123.12 123.12 10,100
Oct 17, 2024 123.20 123.38 122.75 123.38 123.38 5,700
Oct 16, 2024 122.91 123.21 122.81 122.95 122.95 13,300
Oct 15, 2024 121.53 122.78 121.34 121.34 121.34 21,400
Oct 14, 2024 122.14 122.14 121.00 121.95 121.95 11,400
Oct 11, 2024 120.08 121.75 120.08 121.73 121.73 12,500
Oct 10, 2024 119.87 119.93 119.54 119.93 119.93 6,400
Oct 9, 2024 119.02 120.30 119.02 119.99 119.99 4,600
Oct 8, 2024 119.17 119.35 118.82 119.22 119.22 8,400
Oct 7, 2024 120.24 120.31 119.30 119.87 119.87 12,000
Oct 4, 2024 120.47 120.55 119.97 120.55 120.55 6,500
Oct 3, 2024 119.63 119.63 118.60 119.03 119.03 9,400
Oct 2, 2024 120.05 120.11 119.20 119.42 119.42 5,600
Oct 1, 2024 120.64 120.64 118.91 119.66 119.66 16,100
Sep 30, 2024 120.05 120.60 119.39 120.54 120.54 66,700
Sep 27, 2024 119.94 121.15 119.94 120.32 120.32 12,000
Sep 26, 2024 0.68 Dividend
Sep 26, 2024 119.00 119.42 119.00 119.32 119.32 11,700
Sep 25, 2024 120.05 120.09 118.64 118.73 118.05 8,200
Sep 24, 2024 120.00 120.88 120.00 120.34 119.65 15,000
Sep 23, 2024 120.41 120.82 119.81 120.16 119.48 14,600
Sep 20, 2024 121.07 121.07 119.89 120.07 119.38 6,900
Sep 19, 2024 121.63 121.81 120.74 121.51 120.82 16,400
Sep 18, 2024 119.36 120.97 119.00 119.39 118.71 17,000
Sep 17, 2024 119.04 120.09 119.00 119.30 118.62 10,700
Sep 16, 2024 117.79 118.44 117.61 118.38 117.71 43,500
Sep 13, 2024 116.04 117.47 116.04 117.32 116.65 12,100
Sep 12, 2024 114.75 115.58 114.04 115.20 114.54 4,900
Sep 11, 2024 114.32 114.32 111.99 114.24 113.59 8,200
Sep 10, 2024 115.45 115.45 113.59 114.39 113.74 14,800
Sep 9, 2024 115.32 116.26 115.11 115.31 114.65 16,200
Sep 6, 2024 116.91 117.55 114.91 115.11 114.45 15,000
Sep 5, 2024 118.26 118.26 116.83 116.92 116.25 9,900
Sep 4, 2024 118.38 119.06 117.62 117.78 117.11 12,600
Sep 3, 2024 119.77 120.44 118.30 118.58 117.90 14,200
Aug 30, 2024 120.54 120.88 119.71 120.88 120.19 9,200
Aug 29, 2024 120.12 120.82 119.15 120.08 119.40 12,100
Aug 28, 2024 119.66 119.78 118.82 119.46 118.78 8,100
Aug 27, 2024 119.60 119.79 119.44 119.66 118.98 6,000
Aug 26, 2024 120.93 121.16 120.16 120.21 119.53 13,600
Aug 23, 2024 117.72 120.37 117.72 120.14 119.45 34,800
Aug 22, 2024 117.91 117.91 116.93 116.94 116.28 17,200
Aug 21, 2024 117.30 117.47 116.85 117.46 116.79 17,300
Aug 20, 2024 117.80 117.80 116.54 116.58 115.91 19,000
Aug 19, 2024 116.76 117.93 116.76 117.84 117.17 26,800
Aug 16, 2024 115.81 116.92 115.81 116.74 116.08 8,300
Aug 15, 2024 115.69 116.57 115.66 116.10 115.44 13,000
Aug 14, 2024 114.40 114.42 113.72 114.04 113.39 18,200
Aug 13, 2024 113.31 114.05 112.70 114.01 113.36 21,300
Aug 12, 2024 114.01 114.01 112.58 112.71 112.07 16,800
Aug 9, 2024 113.88 113.88 113.06 113.40 112.75 19,500
Aug 8, 2024 112.41 113.59 112.32 113.49 112.85 19,900
Aug 7, 2024 114.12 114.24 111.46 111.51 110.88 56,300
Aug 6, 2024 112.02 113.70 111.75 112.39 111.75 22,800
Aug 5, 2024 111.76 112.62 109.88 111.91 111.27 54,800
Aug 2, 2024 116.83 116.90 114.27 115.18 114.52 80,800
Aug 1, 2024 122.93 122.96 118.61 119.36 118.68 41,700
Jul 31, 2024 123.49 124.36 122.29 122.66 121.96 31,600
Jul 30, 2024 121.89 122.64 121.81 122.40 121.71 60,100
Jul 29, 2024 122.30 122.30 121.06 121.35 120.66 57,600
Jul 26, 2024 121.49 122.06 120.98 121.90 121.21 52,500
Jul 25, 2024 118.87 121.09 118.80 120.06 119.38 80,300
Jul 24, 2024 119.68 120.50 118.70 118.72 118.04 67,100
Jul 23, 2024 119.80 120.40 119.00 119.94 119.26 109,500
Jul 22, 2024 118.83 119.90 117.79 119.84 119.16 99,900
Jul 19, 2024 119.48 119.87 118.68 118.81 118.13 20,300
Jul 18, 2024 120.78 121.72 119.54 119.77 119.09 21,100
Jul 17, 2024 119.77 121.33 119.77 121.21 120.52 8,800
Jul 16, 2024 117.72 120.67 117.72 120.67 119.98 60,500
Jul 15, 2024 116.42 118.00 116.42 117.33 116.66 42,000
Jul 12, 2024 115.82 116.46 115.82 116.00 115.34 5,900
Jul 11, 2024 113.35 115.40 113.15 115.40 114.74 15,200
Jul 10, 2024 111.65 112.47 111.64 112.47 111.83 4,300
Jul 9, 2024 111.00 112.00 111.00 111.32 110.69 17,800
Jul 8, 2024 111.61 112.13 111.36 111.58 110.94 11,000
Jul 5, 2024 112.41 112.41 111.02 111.27 110.64 18,000
Jul 3, 2024 112.68 113.13 112.55 112.61 111.97 4,400
Jul 2, 2024 112.19 112.68 112.17 112.65 112.01 8,300
Jul 1, 2024 113.45 113.93 112.38 112.43 111.79 42,200
Jun 28, 2024 112.15 113.38 112.15 113.07 112.43 13,000
Jun 27, 2024 0.79 Dividend
Jun 27, 2024 111.95 111.95 111.40 111.86 111.22 12,400
Jun 26, 2024 112.62 112.75 112.13 112.75 111.33 33,700
Jun 25, 2024 114.06 114.06 112.56 112.82 111.40 23,600
Jun 24, 2024 113.01 114.47 113.01 114.08 112.64 11,400
Jun 21, 2024 112.94 112.96 112.64 112.92 111.49 17,400
Jun 20, 2024 112.33 112.96 112.33 112.71 111.29 32,100
Jun 18, 2024 111.99 112.46 111.99 112.17 110.75 7,200
Jun 17, 2024 110.71 111.93 110.54 111.89 110.48 13,700
Jun 14, 2024 111.30 111.30 110.50 110.91 109.51 8,600
Jun 13, 2024 113.50 113.50 111.97 112.49 111.07 25,900
Jun 12, 2024 114.84 114.96 113.47 113.61 112.17 5,300
Jun 11, 2024 113.20 113.20 112.30 112.85 111.43 8,600
Jun 10, 2024 113.89 113.94 112.75 113.71 112.27 26,400
Jun 7, 2024 113.58 114.36 113.58 113.81 112.37 12,000
Jun 6, 2024 114.43 114.58 114.19 114.30 112.86 10,600
Jun 5, 2024 114.10 114.49 113.65 114.49 113.04 8,900
Jun 4, 2024 114.54 114.88 113.91 113.93 112.49 5,600
Jun 3, 2024 116.95 116.95 115.01 115.40 113.95 13,500
May 31, 2024 114.83 116.38 114.83 116.38 114.91 22,400
May 30, 2024 113.31 114.37 113.31 114.27 112.82 6,900
May 29, 2024 113.06 113.15 112.81 112.87 111.44 8,800
May 28, 2024 115.32 115.64 114.28 114.49 113.05 8,500
May 24, 2024 114.96 115.08 114.84 114.99 113.54 5,600
May 23, 2024 115.97 115.97 114.09 114.31 112.87 5,900
May 22, 2024 116.42 116.44 115.63 115.97 114.51 4,500
May 21, 2024 116.74 117.08 116.68 116.93 115.45 13,000
May 20, 2024 117.86 117.90 117.08 117.08 115.60 7,600
May 17, 2024 117.52 117.81 117.50 117.78 116.29 18,100
May 16, 2024 117.58 117.86 117.43 117.55 116.07 9,000
May 15, 2024 118.16 118.38 117.23 117.58 116.10 8,400
May 14, 2024 117.00 117.36 116.81 117.27 115.79 9,800
May 13, 2024 116.92 117.36 116.48 116.48 115.01 9,000
May 10, 2024 116.34 116.34 115.99 116.34 114.87 5,000
May 9, 2024 115.57 116.45 115.43 116.45 114.98 14,400
May 8, 2024 114.45 115.38 114.45 115.37 113.92 6,000
May 7, 2024 115.43 115.70 115.09 115.09 113.64 7,000
May 6, 2024 114.62 115.19 114.62 115.05 113.59 11,100
May 3, 2024 114.60 114.72 113.64 114.00 112.56 8,700
May 2, 2024 113.06 113.50 112.40 113.30 111.87 8,100
May 1, 2024 112.15 112.99 111.88 112.00 110.59 9,800
Apr 30, 2024 113.86 113.86 112.28 112.28 110.86 3,200
Apr 29, 2024 114.22 114.80 114.22 114.53 113.08 8,800
Apr 26, 2024 114.05 114.38 113.68 114.06 112.62 5,000
Apr 25, 2024 113.54 113.88 112.86 113.81 112.37 9,200
Apr 24, 2024 114.52 114.71 113.82 114.64 113.19 14,100
Apr 23, 2024 114.25 114.96 114.25 114.64 113.19 10,400
Apr 22, 2024 112.95 114.03 112.22 113.36 111.93 14,000
Apr 19, 2024 110.91 112.51 110.91 112.48 111.06 9,900
Apr 18, 2024 111.32 111.56 110.68 110.96 109.56 6,300
Apr 17, 2024 111.58 111.99 110.64 110.79 109.40 40,100
Apr 16, 2024 111.65 111.65 110.62 111.22 109.82 11,300
Apr 15, 2024 113.40 113.92 111.61 112.07 110.66 13,600
Apr 12, 2024 114.12 114.35 112.59 112.76 111.34 23,800
Apr 11, 2024 114.73 114.87 113.82 114.65 113.20 30,600
Apr 10, 2024 115.31 115.93 114.28 114.87 113.42 22,200
Apr 9, 2024 117.50 117.50 116.75 117.27 115.79 9,300
Apr 8, 2024 117.09 117.68 117.09 117.21 115.73 15,100
Apr 5, 2024 116.47 117.24 116.36 116.94 115.46 23,800
Apr 4, 2024 118.41 118.64 116.37 116.52 115.05 10,200
Apr 3, 2024 116.96 117.80 116.96 117.66 116.17 27,000
Apr 2, 2024 117.57 117.57 116.74 117.14 115.66 22,400
Apr 1, 2024 119.51 119.51 118.38 118.48 116.98 19,700
Mar 28, 2024 118.77 119.48 118.77 119.34 117.83 8,900
Mar 27, 2024 116.62 118.41 116.62 118.41 116.92 5,900
Mar 26, 2024 116.61 116.84 116.10 116.10 114.63 26,700
Mar 25, 2024 116.01 116.80 116.01 116.39 114.92 22,700
Mar 22, 2024 117.23 117.23 116.00 116.08 114.61 10,000
Mar 21, 2024 0.63 Dividend
Mar 21, 2024 116.59 117.34 116.59 117.21 115.73 13,000
Mar 20, 2024 114.67 117.15 114.67 116.82 114.72 35,800
Mar 19, 2024 113.92 115.07 113.92 115.04 112.98 14,000
Mar 18, 2024 114.62 114.62 114.01 114.11 112.07 10,500
Mar 15, 2024 113.35 114.48 113.35 114.22 112.17 6,700
Mar 14, 2024 115.04 115.04 113.24 113.71 111.67 8,900
Mar 13, 2024 114.50 115.36 114.50 114.97 112.92 14,600
Mar 12, 2024 114.43 114.68 113.84 114.29 112.24 14,600
Mar 11, 2024 113.75 114.43 113.45 114.28 112.23 20,000
Mar 8, 2024 114.56 115.00 113.89 114.04 112.00 10,500
Mar 7, 2024 113.35 114.29 113.35 113.89 111.85 12,000
Mar 6, 2024 113.33 113.33 112.60 112.94 110.92 7,700
Mar 5, 2024 111.92 113.33 111.92 112.58 110.56 11,400
Mar 4, 2024 113.36 113.47 112.33 112.33 110.32 13,600
Mar 1, 2024 112.30 112.91 111.84 112.79 110.77 12,000
Feb 29, 2024 112.46 112.78 111.97 112.57 110.55 8,000
Feb 28, 2024 111.75 112.28 111.55 111.55 109.55 11,900
Feb 27, 2024 112.00 112.38 111.91 112.19 110.18 13,100
Feb 26, 2024 111.94 112.43 111.46 111.64 109.64 24,800
Feb 23, 2024 111.91 112.46 111.72 112.07 110.06 29,900
Feb 22, 2024 111.75 111.90 111.20 111.79 109.78 30,500
Feb 21, 2024 111.22 111.41 110.71 111.38 109.39 14,100
Feb 20, 2024 111.27 111.56 110.96 111.06 109.07 18,300
Feb 16, 2024 112.16 112.76 111.69 111.96 109.95 16,000
Feb 15, 2024 110.98 113.02 110.98 112.86 110.84 20,500
Feb 14, 2024 110.35 110.55 109.68 110.55 108.57 10,800
Feb 13, 2024 110.50 110.50 108.65 109.42 107.46 20,000
Feb 12, 2024 110.76 113.00 110.76 112.68 110.66 12,700
Feb 9, 2024 110.63 110.88 109.93 110.87 108.88 21,300
Feb 8, 2024 109.87 110.43 109.76 110.43 108.45 27,100
Feb 7, 2024 110.72 110.72 109.37 110.05 108.08 17,800
Feb 6, 2024 109.87 110.60 109.83 110.14 108.17 14,400
Feb 5, 2024 111.32 111.32 109.14 109.88 107.91 22,400
Feb 2, 2024 110.89 111.70 110.55 111.12 109.13 46,800
Feb 1, 2024 112.03 112.41 110.34 111.79 109.78 15,400
Jan 31, 2024 112.98 113.41 111.65 111.68 109.68 10,800
Jan 30, 2024 113.07 113.83 112.85 113.71 111.67 17,200
Jan 29, 2024 112.36 113.12 112.00 113.10 111.07 12,200
Jan 26, 2024 112.26 112.84 112.05 112.56 110.54 22,500
Jan 25, 2024 111.72 112.05 110.97 111.95 109.94 23,300
Jan 24, 2024 111.94 112.03 110.83 110.97 108.98 14,600
Jan 23, 2024 111.47 111.76 110.83 111.02 109.03 14,600
Jan 22, 2024 110.53 111.25 109.75 111.12 109.13 20,700
Jan 19, 2024 109.09 109.93 108.47 109.87 107.90 18,800
Jan 18, 2024 108.59 108.77 107.67 108.73 106.78 12,500
Jan 17, 2024 107.86 108.57 107.74 108.27 106.33 13,700
Jan 16, 2024 109.73 109.88 108.71 108.93 106.98 21,900
Jan 12, 2024 111.09 111.50 109.89 110.17 108.20 13,000
Jan 11, 2024 110.73 110.73 109.56 110.51 108.53 10,100
Jan 10, 2024 111.08 111.08 110.50 110.89 108.90 11,400
Jan 9, 2024 111.85 111.85 110.75 111.03 109.04 28,800
Jan 8, 2024 111.28 112.37 111.07 112.37 110.36 21,600
Jan 5, 2024 111.00 112.41 111.00 111.62 109.62 15,900
Jan 4, 2024 111.44 111.97 111.00 111.00 109.02 15,100
Jan 3, 2024 112.56 112.56 111.34 111.35 109.36 151,400
Jan 2, 2024 111.99 113.94 111.99 113.05 111.02 47,500
Dec 29, 2023 113.28 113.44 112.56 112.67 110.65 16,900
Dec 28, 2023 113.32 113.85 113.32 113.44 111.41 15,800
Dec 27, 2023 113.44 113.89 113.34 113.54 111.51 21,000
Dec 26, 2023 112.68 113.85 112.68 113.63 111.59 26,900
Dec 22, 2023 112.51 113.24 112.42 112.68 110.66 18,800
Dec 21, 2023 111.57 112.21 111.35 112.21 110.20 14,400
Dec 20, 2023 112.36 113.25 110.83 110.83 108.84 21,800
Dec 19, 2023 0.75 Dividend
Dec 19, 2023 111.49 112.81 111.49 112.68 110.67 17,500
Dec 18, 2023 112.09 112.12 111.58 111.73 109.00 11,000
Dec 15, 2023 112.56 112.56 111.40 111.77 109.03 12,100
Dec 14, 2023 110.74 112.97 110.74 112.65 109.90 14,600
Dec 13, 2023 106.57 109.59 106.07 109.59 106.91 28,100
Dec 12, 2023 106.91 107.02 106.33 106.60 103.99 9,800
Dec 11, 2023 106.58 107.34 106.58 107.09 104.47 9,200
Dec 8, 2023 105.63 106.75 105.63 106.60 103.99 10,200
Dec 7, 2023 105.25 105.75 105.25 105.71 103.13 16,500
Dec 6, 2023 105.56 106.71 104.76 104.79 102.23 18,000
Dec 5, 2023 106.04 106.04 104.97 104.98 102.41 35,400
Dec 4, 2023 105.42 106.60 105.42 106.32 103.72 33,800
Dec 1, 2023 103.25 105.90 103.25 105.88 103.29 23,500
Nov 30, 2023 103.12 103.35 102.69 103.30 100.77 65,500
Nov 29, 2023 102.65 103.45 102.62 102.67 100.16 14,100
Nov 28, 2023 102.41 102.41 101.71 101.96 99.46 29,300
Nov 27, 2023 102.39 102.41 101.92 102.10 99.60 32,900
Nov 24, 2023 102.30 102.81 102.07 102.65 100.14 9,700
Nov 22, 2023 101.83 102.41 101.83 102.20 99.70 12,300

Related Tickers