Vanguard US Quality Factor ETF (VFQY)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -0.122416648664 | 138.87 | 141.11 | 136.7787 | 11174 | 139.21771279 | SP |
| 4 | 2.99 | 2.20322747034 | 135.71 | 141.11 | 133.05 | 9710 | 136.11817373 | SP |
| 12 | 7.73 | 5.90211498817 | 130.97 | 141.11 | 128.9896 | 9063 | 134.62127055 | SP |
| 26 | 10.88 | 8.51196995775 | 127.82 | 141.11 | 125.552 | 11571 | 132.76413664 | SP |
| 52 | 20.81 | 17.6520485198 | 117.89 | 141.11 | 106.435 | 11344 | 125.59974041 | SP |
| 156 | 19.88 | 16.7311900353 | 118.82 | 141.11 | 94.69 | 10779 | 116.18603262 | SP |
| 260 | 58.722 | 73.4226912401 | 79.978 | 141.11 | 54.07 | 7615 | 112.10025951 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 138.69999 | -0.27 | -0.19 | 139.83 | 139.83 | 138.61 | 14088 |
| 1721687400 | 138.97 | 2.01 | 1.47 | 138.09 | 138.97 | 137 | 18763 |
| 1721428200 | 136.96 | -1.27 | -0.92 | 137.75 | 138.09 | 136.77869 | 5733 |
| 1721341800 | 138.2275 | -1.42 | -1.02 | 139.52 | 140.405 | 137.71 | 8069 |
| 1721255400 | 139.645 | -1.46 | -1.04 | 139.82 | 140.66999 | 139.645 | 10925 |
| 1721169000 | 141.1063 | 2.95 | 2.13 | 138.87 | 141.11 | 138.87 | 12975 |
| 1721082600 | 138.1593 | 0.73 | 0.53 | 138.11 | 138.97 | 137.86 | 7523 |
| 1720823400 | 137.43 | 0.75 | 0.55 | 137.38 | 138.28 | 137.285 | 2826 |
| 1720737000 | 136.6808 | 1.59 | 1.17 | 136.05 | 136.77 | 136 | 15941 |
| 1720650600 | 135.0951 | 1.25 | 0.93 | 134 | 135.0951 | 133.84 | 12418 |
| 1720564200 | 133.8466 | -0.49 | -0.37 | 134.21 | 134.26499 | 133.8466 | 9155 |
| 1720477800 | 134.34 | 0.35 | 0.26 | 134.34 | 134.66 | 134.01 | 11509 |
| 1720218600 | 133.9898 | -0.12 | -0.09 | 134 | 134 | 133.4236 | 7927 |
| 1720040640 | 134.11429 | 0.12 | 0.09 | 134.35 | 134.35 | 134 | 4304 |
| 1719959400 | 133.995 | 0.59 | 0.44 | 133.51 | 134.06989 | 133.34 | 17526 |
| 1719873000 | 133.41 | -0.79 | -0.59 | 134.62 | 134.62 | 133.05 | 13340 |
| 1719613800 | 134.1979 | 0 | 0.00 | 134.1979 | 134.1979 | 134.1979 | 0 |
| 1719527400 | 134.1979 | -0.49 | -0.36 | 134.275 | 134.275 | 133.66 | 11199 |
| 1719441000 | 134.6834 | -0.32 | -0.24 | 134.35 | 134.6834 | 134.35 | 3295 |
| 1719354600 | 135.008 | -0.75 | -0.55 | 135.71 | 135.79 | 134.96 | 4626 |
| 1719268200 | 135.7561 | 0.28 | 0.20 | 135.55 | 136.5599 | 135.55 | 6521 |
| 1719009000 | 135.47999 | -0 | -0.00 | 135.48159 | 135.48159 | 135.21 | 3254 |
| 1718922600 | 135.48159 | -0.15 | -0.11 | 135.62 | 136.19999 | 135.4 | 8207 |
| 1718749800 | 135.63 | 0.4 | 0.29 | 135.29 | 136 | 135.29 | 6978 |
| 1718663400 | 135.23419 | 1.64 | 1.23 | 133.49 | 135.24 | 133.41999 | 6202 |
| 1718404200 | 133.59 | -0.84 | -0.62 | 133.9 | 133.9 | 133.135 | 5130 |
| 1718317800 | 134.43 | -0.81 | -0.60 | 135.1 | 135.1 | 133.674 | 10444 |
| 1718231400 | 135.24 | 1.64 | 1.23 | 135.44 | 136.01 | 134.9764 | 13832 |
| 1718145000 | 133.59889 | -0.19 | -0.14 | 133.5 | 133.63 | 132.532 | 7416 |
| 1718058600 | 133.79159 | 0.33 | 0.25 | 132.82 | 133.9338 | 132.63 | 9721 |
| 1717799400 | 133.4616 | -0.2 | -0.15 | 133.27 | 133.971 | 133.24 | 5075 |
| 1717713000 | 133.6618 | -0.38 | -0.28 | 134.02 | 134.04 | 133.45509 | 4249 |
| 1717626600 | 134.037 | 1.54 | 1.16 | 133.24 | 134.037 | 133 | 4662 |
| 1717540200 | 132.5007 | -0.83 | -0.62 | 133.03 | 133.03 | 132.29499 | 4295 |
| 1717453800 | 133.32589 | -0.61 | -0.46 | 134.8 | 134.8 | 132.62 | 10195 |
| 1717194600 | 133.93879 | 1.07 | 0.80 | 133.41999 | 134.93 | 132.0899 | 11167 |
| 1717108200 | 132.872 | 0.37 | 0.28 | 132.53 | 133.215 | 132.53 | 4032 |
| 1717021800 | 132.5 | -1.09 | -0.81 | 132.5 | 132.8885 | 132.5 | 3966 |
| 1716935400 | 133.58529 | -0.88 | -0.66 | 134.225 | 134.3 | 133.15 | 5301 |
| 1716589800 | 134.4689 | 1.16 | 0.87 | 134.21 | 134.86 | 133.85 | 6173 |
| 1716503400 | 133.3042 | -1.25 | -0.93 | 134.88 | 134.88 | 133.12 | 4591 |
| 1716417000 | 134.5525 | -0.73 | -0.54 | 135.24 | 135.25 | 134.44 | 3258 |
| 1716330600 | 135.2806 | -0.12 | -0.09 | 135.54 | 135.54 | 134.79 | 9461 |
| 1716244200 | 135.4051 | 0.13 | 0.10 | 135.85 | 135.85 | 135.4051 | 5071 |
| 1715985000 | 135.2718 | -0.28 | -0.20 | 135.4 | 135.4 | 134.9601 | 5335 |
| 1715898600 | 135.54929 | -0.19 | -0.14 | 136.025 | 136.025 | 135.495 | 17089 |
| 1715812200 | 135.7425 | 1.08 | 0.80 | 135.51 | 135.7914 | 135.225 | 6737 |
| 1715725800 | 134.66739 | 0.76 | 0.57 | 134.6 | 134.72999 | 134.1056 | 6778 |
| 1715639400 | 133.91 | -0.07 | -0.05 | 134.71 | 134.71 | 133.9053 | 6441 |
| 1715380200 | 133.98249 | 0.25 | 0.19 | 134.08 | 134.235 | 133.6827 | 5373 |
| 1715293800 | 133.72829 | 1.05 | 0.79 | 132.66999 | 133.75 | 132.66999 | 60026 |
| 1715207400 | 132.6785 | -0.32 | -0.24 | 132 | 132.6785 | 132 | 24282 |
| 1715121000 | 133 | 0.06 | 0.05 | 133.38999 | 133.6738 | 133 | 6188 |
| 1715034600 | 132.9398 | 1.32 | 1.00 | 132.63999 | 133.03 | 132.63999 | 7274 |
| 1714775400 | 131.62 | 1.1 | 0.84 | 132.3 | 132.3 | 131.4608 | 4620 |
| 1714689000 | 130.5209 | 1.24 | 0.96 | 129.99 | 130.955 | 129.5 | 9098 |
| 1714602600 | 129.28 | -0.17 | -0.13 | 129.18 | 130.845 | 128.9896 | 8634 |
| 1714516200 | 129.44999 | -2.21 | -1.68 | 130.97 | 131.24 | 129.44 | 5569 |
| 1714429800 | 131.66 | 0.62 | 0.47 | 131.29 | 131.66 | 130.91999 | 3630 |
| 1714170600 | 131.04 | 0.5 | 0.38 | 130.53 | 131.399 | 130.53 | 5648 |
| 1714084200 | 130.54 | -0.78 | -0.59 | 130.22 | 130.54 | 129.3982 | 10059 |
| 1713997800 | 131.32 | 0.5 | 0.38 | 130.66 | 131.33 | 130.51499 | 22415 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
