Vanguard US Value Factor ETF (VFVA)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.3266 | 3.73594680943 | 115.81 | 120.37 | 115.81 | 17695 | 117.21882688 | SP |
| 4 | -1.3534 | -1.11400115236 | 121.49 | 124.3599 | 109.88 | 32673 | 116.92143588 | SP |
| 12 | 5.3066 | 4.62126621963 | 114.83 | 124.3599 | 109.88 | 27871 | 116.75847747 | SP |
| 26 | 8.2266 | 7.35108569386 | 111.91 | 124.3599 | 109.88 | 19872 | 116.03413873 | SP |
| 52 | 18.4866 | 18.1865223807 | 101.65 | 124.3599 | 93.49 | 19927 | 110.49274438 | SP |
| 156 | 21.8766 | 22.2639934867 | 98.26 | 124.3599 | 86.1 | 32803 | 102.46109238 | SP |
| 260 | 52.7566 | 78.2971208074 | 67.38 | 124.3599 | 39.63 | 27233 | 95.30234994 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452200 | 120.1366 | 3.19 | 2.73 | 117.76 | 120.37 | 117.725 | 34776 |
| 1724365800 | 116.9454 | -0.51 | -0.44 | 117.53 | 117.9099 | 116.93 | 17168 |
| 1724279400 | 117.46 | 0.88 | 0.76 | 117.3 | 117.47 | 116.85 | 17282 |
| 1724193000 | 116.578 | -1.26 | -1.07 | 117.8 | 117.8 | 116.5417 | 18980 |
| 1724106600 | 117.84 | 1.1 | 0.94 | 116.76 | 117.93 | 116.76 | 26791 |
| 1723847400 | 116.74 | 0.64 | 0.55 | 115.81 | 116.92 | 115.81 | 8255 |
| 1723761000 | 116.1 | 2.06 | 1.81 | 115.69 | 116.57 | 115.66 | 12965 |
| 1723674600 | 114.04 | 0.03 | 0.03 | 114.405 | 114.42 | 113.72 | 18129 |
| 1723588200 | 114.01 | 1.3 | 1.15 | 113.31 | 114.1 | 112.7 | 20941 |
| 1723501800 | 112.71 | -0.69 | -0.61 | 114.01 | 114.01 | 112.58 | 16692 |
| 1723242600 | 113.3989 | -0.09 | -0.08 | 113.88 | 113.88 | 113.061 | 19498 |
| 1723156200 | 113.492 | 1.98 | 1.78 | 112.41 | 113.59 | 112.32 | 19944 |
| 1723069800 | 111.51 | -0.88 | -0.78 | 114.12 | 114.24 | 111.46 | 56143 |
| 1722983400 | 112.39 | 0.48 | 0.43 | 112.02 | 113.7 | 111.755 | 22549 |
| 1722897000 | 111.91 | -3.27 | -2.83 | 111.76 | 112.62 | 109.88 | 54538 |
| 1722637800 | 115.175 | -4.19 | -3.51 | 116.83 | 116.9 | 114.27 | 80836 |
| 1722551400 | 119.36 | -3.3 | -2.69 | 122.93 | 122.965 | 118.615 | 41586 |
| 1722465000 | 122.66 | 0.26 | 0.21 | 123.49 | 124.3599 | 122.29 | 31365 |
| 1722378600 | 122.404 | 1.05 | 0.87 | 121.61 | 122.635 | 121.61 | 60134 |
| 1722292200 | 121.35 | -0.55 | -0.45 | 122.3 | 122.3 | 121.06 | 57637 |
| 1722033000 | 121.9 | 1.84 | 1.53 | 121.49 | 122.06 | 120.98 | 52036 |
| 1721946600 | 120.06 | 1.34 | 1.13 | 118.87 | 121.09 | 118.8 | 80242 |
| 1721860200 | 118.72 | -1.22 | -1.02 | 119.68 | 120.58 | 118.7 | 66963 |
| 1721773800 | 119.94 | 0.1 | 0.08 | 119.8 | 120.4 | 119 | 109259 |
| 1721687400 | 119.84 | 1.03 | 0.87 | 118.83 | 119.9 | 117.795 | 99924 |
| 1721428200 | 118.8096 | -0.96 | -0.80 | 119.48 | 119.87 | 118.68 | 20274 |
| 1721341800 | 119.77 | -1.44 | -1.19 | 120.78 | 122.34 | 119.54 | 21057 |
| 1721255400 | 121.2131 | 0.54 | 0.45 | 119.77 | 121.33 | 119.77 | 8822 |
| 1721169000 | 120.67 | 3.34 | 2.85 | 117.72 | 120.67 | 117.72 | 60400 |
| 1721082600 | 117.33 | 1.33 | 1.15 | 116.415 | 118 | 116.415 | 41988 |
| 1720823400 | 116 | 0.6 | 0.52 | 115.82 | 116.46 | 115.82 | 5924 |
| 1720737000 | 115.4 | 2.93 | 2.60 | 113.35 | 115.4 | 113.15 | 15194 |
| 1720650600 | 112.4719 | 1.15 | 1.03 | 111.66 | 112.4719 | 111.6429 | 4321 |
| 1720564200 | 111.3234 | -0.26 | -0.23 | 111 | 112 | 111 | 17814 |
| 1720477800 | 111.5794 | 0.31 | 0.28 | 111.61 | 112.23 | 111.36 | 11007 |
| 1720218600 | 111.27 | -1.34 | -1.19 | 112.41 | 112.41 | 111.02 | 17993 |
| 1720040640 | 112.61 | -0.04 | -0.04 | 112.68 | 113.125 | 112.55 | 4365 |
| 1719959400 | 112.65 | 0.22 | 0.20 | 112.19 | 112.68 | 112.17 | 8321 |
| 1719873000 | 112.43 | 0.57 | 0.51 | 113.45 | 113.93 | 112.38 | 42098 |
| 1719613800 | 111.86 | 0 | 0.00 | 111.86 | 111.86 | 111.86 | 0 |
| 1719527400 | 111.86 | -0.89 | -0.79 | 111.95 | 111.95 | 111.4 | 12380 |
| 1719441000 | 112.7548 | -0.07 | -0.06 | 112.62 | 112.7548 | 112.1299 | 33728 |
| 1719354600 | 112.82 | -1.26 | -1.11 | 114.055 | 114.055 | 112.56 | 23593 |
| 1719268200 | 114.081 | 1.16 | 1.03 | 113.01 | 114.47 | 113.01 | 11428 |
| 1719009000 | 112.9202 | 0.21 | 0.19 | 112.94 | 112.96 | 112.635 | 17449 |
| 1718922600 | 112.71 | 0.54 | 0.48 | 112.33 | 112.96 | 112.33 | 32120 |
| 1718749800 | 112.17 | 0.28 | 0.25 | 111.99 | 112.465 | 111.99 | 7218 |
| 1718663400 | 111.892 | 0.99 | 0.89 | 110.71 | 111.93 | 110.542 | 13717 |
| 1718404200 | 110.9063 | -1.58 | -1.41 | 111.71 | 111.71 | 110.5 | 8635 |
| 1718317800 | 112.49 | -1.11 | -0.98 | 113.5 | 113.5 | 111.97 | 25879 |
| 1718231400 | 113.6047 | 0.75 | 0.67 | 114.84 | 114.96 | 113.47 | 5268 |
| 1718145000 | 112.85 | -0.86 | -0.76 | 113.2 | 113.2 | 112.3 | 8588 |
| 1718058600 | 113.71 | -0.1 | -0.09 | 113.89 | 113.94 | 112.75 | 26422 |
| 1717799400 | 113.81 | -0.49 | -0.43 | 113.58 | 114.3606 | 113.58 | 11999 |
| 1717713000 | 114.2975 | -0.19 | -0.17 | 114.43 | 114.58 | 114.195 | 10575 |
| 1717626600 | 114.489 | 0.56 | 0.49 | 114.58 | 114.58 | 113.6538 | 8921 |
| 1717540200 | 113.9318 | -1.47 | -1.27 | 114.54 | 114.88 | 113.89 | 5638 |
| 1717453800 | 115.4023 | -0.98 | -0.84 | 116.95 | 116.95 | 115.01 | 13505 |
| 1717194600 | 116.38 | 2.11 | 1.85 | 114.83 | 116.38 | 114.83 | 22131 |
| 1717108200 | 114.2663 | 1.4 | 1.24 | 113.31 | 114.37 | 113.31 | 6859 |
| 1717021800 | 112.8661 | -1.63 | -1.42 | 113.06 | 113.15 | 112.81 | 8830 |
| 1716935400 | 114.4911 | -0.5 | -0.43 | 115.32 | 115.64 | 114.44 | 2713 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
