Cboe US - Delayed Quote USD

Vanguard U.S. Quality Factor ETF ETF Shares (VFQY)

131.04 +0.50 (+0.38%)
At close: April 26 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 130.53 131.40 130.53 131.04 131.04 5,600
Apr 25, 2024 130.22 130.54 129.40 130.54 130.54 10,100
Apr 24, 2024 130.66 131.32 130.51 131.32 131.32 22,400
Apr 23, 2024 130.05 131.01 130.05 130.82 130.82 6,400
Apr 22, 2024 128.66 129.76 128.39 129.45 129.45 5,800
Apr 19, 2024 128.11 128.76 127.78 128.41 128.41 7,000
Apr 18, 2024 128.29 129.10 127.81 128.05 128.05 15,900
Apr 17, 2024 129.30 129.46 127.95 128.23 128.23 5,600
Apr 16, 2024 129.28 129.75 128.78 129.21 129.21 11,700
Apr 15, 2024 131.53 131.96 129.30 129.54 129.54 7,900
Apr 12, 2024 131.00 131.20 130.31 130.57 130.57 7,600
Apr 11, 2024 132.66 132.66 131.77 132.65 132.65 3,100
Apr 10, 2024 132.29 133.15 131.75 132.18 132.18 11,600
Apr 9, 2024 134.61 134.61 133.22 134.22 134.22 9,400
Apr 8, 2024 134.30 134.39 133.93 134.10 134.10 3,800
Apr 5, 2024 132.89 134.20 132.89 133.90 133.90 12,900
Apr 4, 2024 136.05 136.05 132.69 133.00 133.00 13,400
Apr 3, 2024 134.55 135.29 134.50 134.56 134.56 20,200
Apr 2, 2024 135.64 135.64 133.96 134.55 134.55 8,800
Apr 1, 2024 136.99 136.99 135.83 136.02 136.02 72,700
Mar 28, 2024 136.29 137.44 136.29 136.93 136.93 20,400
Mar 27, 2024 135.46 136.21 134.95 136.21 136.21 11,800
Mar 26, 2024 135.40 135.51 134.53 134.60 134.60 21,200
Mar 25, 2024 135.31 135.78 134.62 134.88 134.88 8,800
Mar 22, 2024 136.73 137.00 135.19 135.25 135.25 12,800
Mar 21, 2024 0.40 Dividend
Mar 21, 2024 136.50 137.15 136.23 136.72 136.72 25,500
Mar 20, 2024 134.29 136.16 134.13 135.94 135.54 6,200
Mar 19, 2024 133.42 134.31 133.30 134.24 133.84 9,700
Mar 18, 2024 133.92 134.12 133.58 133.59 133.20 10,100
Mar 15, 2024 133.00 133.65 133.00 133.37 132.98 10,200
Mar 14, 2024 134.74 134.85 133.12 133.64 133.25 9,800
Mar 13, 2024 134.82 135.89 134.40 134.59 134.19 8,600
Mar 12, 2024 133.86 134.57 133.69 134.57 134.17 16,800
Mar 11, 2024 133.70 133.72 133.00 133.61 133.21 11,200
Mar 8, 2024 135.31 135.49 133.77 133.99 133.60 17,600
Mar 7, 2024 134.21 135.13 134.21 134.75 134.35 26,700
Mar 6, 2024 133.83 133.85 133.42 133.56 133.17 7,800
Mar 5, 2024 133.35 133.70 132.47 132.75 132.36 8,800
Mar 4, 2024 134.44 134.67 133.63 133.63 133.24 22,300
Mar 1, 2024 133.30 133.99 133.20 133.94 133.55 12,700
Feb 29, 2024 133.06 133.31 132.64 133.12 132.73 17,200
Feb 28, 2024 131.92 132.51 131.92 132.28 131.89 11,900
Feb 27, 2024 132.56 132.56 131.99 132.30 131.91 17,600
Feb 26, 2024 131.57 132.00 131.57 131.79 131.40 7,100
Feb 23, 2024 130.96 131.68 130.91 131.28 130.89 15,300
Feb 22, 2024 129.98 130.69 129.74 130.60 130.22 8,400
Feb 21, 2024 129.00 129.08 128.16 129.05 128.67 12,800
Feb 20, 2024 129.68 129.89 129.29 129.43 129.05 9,600
Feb 16, 2024 131.29 131.52 130.48 130.48 130.10 8,900
Feb 15, 2024 130.73 131.62 130.63 131.43 131.04 4,500
Feb 14, 2024 129.29 130.90 128.90 129.90 129.51 8,200
Feb 13, 2024 128.56 129.12 127.44 128.13 127.75 36,300
Feb 12, 2024 130.29 131.60 130.29 130.92 130.53 11,400
Feb 9, 2024 129.17 130.36 129.17 130.31 129.93 10,100
Feb 8, 2024 128.57 129.23 128.57 129.22 128.84 9,700
Feb 7, 2024 128.14 128.58 128.03 128.28 127.90 5,800
Feb 6, 2024 127.23 127.53 126.99 127.32 126.94 9,400
Feb 5, 2024 127.32 127.50 126.29 126.94 126.57 40,600
Feb 2, 2024 126.24 128.26 126.24 128.07 127.69 9,500
Feb 1, 2024 126.97 127.52 125.55 127.35 126.97 41,900
Jan 31, 2024 128.19 128.59 126.55 126.55 126.18 7,900
Jan 30, 2024 128.10 128.90 128.10 128.80 128.42 8,700
Jan 29, 2024 127.75 128.75 127.65 128.75 128.37 7,900
Jan 26, 2024 127.75 128.00 127.50 127.81 127.43 8,400
Jan 25, 2024 127.78 127.85 126.98 127.43 127.06 44,600
Jan 24, 2024 127.95 127.95 126.72 126.72 126.35 8,300
Jan 23, 2024 127.38 127.45 126.85 127.25 126.88 8,300
Jan 22, 2024 127.29 127.43 126.96 127.43 127.05 10,500
Jan 19, 2024 125.44 126.35 124.70 126.35 125.98 13,800
Jan 18, 2024 124.45 124.70 123.96 124.70 124.33 3,000
Jan 17, 2024 123.43 123.75 122.96 123.71 123.34 14,700
Jan 16, 2024 124.48 124.67 123.99 124.22 123.86 6,500
Jan 12, 2024 125.70 125.75 124.55 124.95 124.58 13,200
Jan 11, 2024 125.00 125.08 123.81 124.96 124.60 8,200
Jan 10, 2024 124.57 125.02 124.21 124.83 124.46 20,600
Jan 9, 2024 124.04 124.57 123.84 124.39 124.03 7,300
Jan 8, 2024 123.49 124.75 123.32 124.75 124.38 10,000
Jan 5, 2024 123.65 124.12 122.98 123.23 122.86 4,900
Jan 4, 2024 123.43 124.11 123.32 123.32 122.96 5,200
Jan 3, 2024 126.00 126.00 123.70 123.70 123.34 23,700
Jan 2, 2024 126.11 126.24 125.14 125.83 125.46 10,600
Dec 29, 2023 127.25 127.40 126.45 126.47 126.10 4,800
Dec 28, 2023 127.36 127.57 127.25 127.27 126.90 6,500
Dec 27, 2023 127.98 127.98 127.31 127.37 127.00 5,000
Dec 26, 2023 127.26 127.69 127.00 127.53 127.15 14,200
Dec 22, 2023 126.85 127.05 126.37 126.72 126.35 10,400
Dec 21, 2023 126.05 126.39 125.35 126.36 125.98 14,600
Dec 20, 2023 126.53 127.36 124.93 124.93 124.56 9,300
Dec 19, 2023 0.50 Dividend
Dec 19, 2023 125.83 126.77 125.83 126.77 126.39 6,800
Dec 18, 2023 125.97 126.01 125.54 125.81 124.94 21,800
Dec 15, 2023 125.96 126.33 125.03 125.61 124.75 26,000
Dec 14, 2023 125.85 126.23 125.60 126.01 125.15 139,400
Dec 13, 2023 122.13 124.51 121.73 124.51 123.65 9,900
Dec 12, 2023 121.41 122.29 121.22 122.11 121.27 84,500
Dec 11, 2023 120.77 121.94 120.77 121.94 121.10 7,400
Dec 8, 2023 120.42 120.87 120.14 120.57 119.75 11,100
Dec 7, 2023 119.61 120.08 119.43 120.04 119.21 10,700
Dec 6, 2023 120.22 120.22 119.12 119.12 118.31 5,700
Dec 5, 2023 119.94 120.01 119.24 119.54 118.72 7,000
Dec 4, 2023 119.72 120.24 119.51 120.24 119.41 4,600
Dec 1, 2023 118.00 119.88 118.00 119.88 119.06 13,900
Nov 30, 2023 117.22 117.75 117.09 117.75 116.94 6,300
Nov 29, 2023 118.03 118.03 116.97 116.99 116.19 5,400
Nov 28, 2023 116.92 117.24 116.46 116.57 115.76 8,600
Nov 27, 2023 117.01 117.04 116.90 117.00 116.20 2,900
Nov 24, 2023 116.94 117.18 116.94 117.11 116.31 3,900
Nov 22, 2023 116.56 117.16 116.56 116.80 116.00 6,000
Nov 21, 2023 116.49 116.49 116.25 116.32 115.52 9,600
Nov 20, 2023 116.16 117.13 116.16 116.87 116.07 19,200
Nov 17, 2023 115.93 116.40 115.93 116.37 115.57 9,400
Nov 16, 2023 116.38 116.51 115.17 115.50 114.70 11,800
Nov 15, 2023 117.37 117.71 116.72 116.79 115.99 83,000
Nov 14, 2023 115.07 116.47 114.71 116.33 115.53 13,000
Nov 13, 2023 112.56 112.88 112.27 112.72 111.95 6,000
Nov 10, 2023 111.68 112.88 111.54 112.85 112.08 17,200
Nov 9, 2023 112.37 112.37 111.19 111.19 110.43 17,900
Nov 8, 2023 112.57 112.57 111.77 112.00 111.23 6,700
Nov 7, 2023 112.61 112.61 112.19 112.39 111.61 7,600
Nov 6, 2023 113.23 113.23 112.13 112.39 111.62 7,400
Nov 3, 2023 112.05 113.40 112.05 112.95 112.17 17,500
Nov 2, 2023 109.43 110.97 109.43 110.97 110.21 6,700
Nov 1, 2023 107.93 108.85 107.88 108.79 108.04 7,500
Oct 31, 2023 107.36 108.28 107.36 108.28 107.54 4,500
Oct 30, 2023 107.34 107.78 106.85 107.55 106.81 5,400
Oct 27, 2023 107.70 107.70 106.43 106.56 105.83 14,200
Oct 26, 2023 108.14 108.30 107.48 107.58 106.84 8,100
Oct 25, 2023 108.96 108.96 107.64 107.84 107.10 10,700
Oct 24, 2023 109.48 109.70 109.00 109.45 108.70 10,700
Oct 23, 2023 108.93 109.63 108.72 108.72 107.97 7,100
Oct 20, 2023 110.79 110.79 109.39 109.39 108.64 5,300
Oct 19, 2023 111.66 111.66 110.89 110.89 110.13 2,300
Oct 18, 2023 113.09 113.09 112.40 112.58 111.81 37,700
Oct 17, 2023 112.77 114.50 112.77 114.14 113.36 3,800
Oct 16, 2023 112.53 113.38 112.53 113.35 112.57 6,500
Oct 13, 2023 112.84 112.86 111.51 111.75 110.99 5,200
Oct 12, 2023 113.67 113.67 112.43 112.49 111.72 2,200
Oct 11, 2023 113.42 113.55 112.84 113.42 112.64 3,300
Oct 10, 2023 112.54 113.89 112.54 113.10 112.32 3,400
Oct 9, 2023 111.54 112.41 111.54 112.23 111.46 2,300
Oct 6, 2023 109.61 111.88 109.51 111.46 110.69 9,200
Oct 5, 2023 110.59 110.59 109.80 110.25 109.49 4,400
Oct 4, 2023 110.03 110.73 109.62 110.57 109.81 1,800
Oct 3, 2023 111.11 111.11 109.52 109.92 109.17 9,600
Oct 2, 2023 112.20 112.20 111.02 111.61 110.84 9,200
Sep 29, 2023 113.55 113.55 112.08 112.31 111.54 3,400
Sep 28, 2023 112.79 113.03 112.48 112.59 111.82 2,700
Sep 27, 2023 111.21 111.90 110.91 111.38 110.61 13,600
Sep 26, 2023 111.57 112.08 110.74 110.74 109.98 8,300
Sep 25, 2023 111.10 112.10 111.07 112.07 111.30 118,800
Sep 22, 2023 112.05 112.05 111.46 111.46 110.69 4,300
Sep 21, 2023 0.38 Dividend
Sep 21, 2023 112.56 112.56 111.60 111.60 110.84 5,400
Sep 20, 2023 114.90 115.05 113.70 113.70 112.55 4,300
Sep 19, 2023 114.15 114.39 114.00 114.39 113.23 7,900
Sep 18, 2023 114.42 114.91 114.42 114.57 113.41 4,100
Sep 15, 2023 115.87 115.87 114.60 114.67 113.51 4,100
Sep 14, 2023 115.50 116.35 115.50 116.15 114.97 2,200
Sep 13, 2023 114.99 114.99 114.79 114.93 113.76 2,600
Sep 12, 2023 115.95 115.95 115.24 115.28 114.11 3,000
Sep 11, 2023 116.13 116.21 115.52 115.52 114.35 5,000
Sep 8, 2023 115.72 115.81 115.35 115.39 114.22 3,700
Sep 7, 2023 114.99 115.35 114.99 115.22 114.05 7,700
Sep 6, 2023 116.11 116.31 115.94 115.96 114.78 8,800
Sep 5, 2023 117.97 117.97 116.61 116.61 115.42 8,300
Sep 1, 2023 117.68 118.17 117.68 117.99 116.80 4,000
Aug 31, 2023 117.13 117.43 116.98 117.09 115.90 4,800
Aug 30, 2023 116.85 117.19 116.85 117.00 115.81 2,600
Aug 29, 2023 114.90 116.58 114.90 116.58 115.39 2,800
Aug 28, 2023 114.41 115.56 114.41 115.06 113.89 6,200
Aug 25, 2023 113.77 114.58 113.11 114.26 113.11 3,900
Aug 24, 2023 115.24 115.25 113.58 113.58 112.43 2,800
Aug 23, 2023 114.00 114.93 114.00 114.73 113.57 2,100
Aug 22, 2023 114.47 114.47 113.61 113.84 112.68 4,400
Aug 21, 2023 114.44 114.71 113.90 114.51 113.35 5,300
Aug 18, 2023 114.11 114.51 113.95 114.34 113.18 8,400
Aug 17, 2023 115.51 115.51 114.05 114.10 112.94 9,300
Aug 16, 2023 115.93 116.25 115.04 115.04 113.87 11,900
Aug 15, 2023 116.68 116.68 115.74 115.80 114.62 5,400
Aug 14, 2023 116.94 117.33 116.94 117.17 115.98 5,000
Aug 11, 2023 117.32 117.47 117.15 117.15 115.96 5,700
Aug 10, 2023 117.83 118.18 117.18 117.32 116.13 4,400
Aug 9, 2023 117.35 117.56 116.85 117.07 115.88 1,400
Aug 8, 2023 117.01 117.48 116.13 117.48 116.29 10,100
Aug 7, 2023 117.90 118.08 117.65 118.08 116.89 17,200
Aug 4, 2023 117.59 118.25 116.89 116.89 115.70 8,700
Aug 3, 2023 117.11 117.66 116.79 117.49 116.30 3,900
Aug 2, 2023 117.61 117.90 117.37 117.69 116.50 4,200
Aug 1, 2023 118.75 119.16 118.75 119.08 117.87 4,600
Jul 31, 2023 119.44 119.44 119.05 119.20 117.99 13,900
Jul 28, 2023 118.45 118.90 118.45 118.81 117.61 6,100
Jul 27, 2023 119.27 119.40 117.56 117.56 116.37 6,000
Jul 26, 2023 118.45 119.25 118.45 118.94 117.73 5,700
Jul 25, 2023 118.54 118.74 118.54 118.64 117.44 2,400
Jul 24, 2023 117.89 118.38 117.11 118.24 117.04 3,700
Jul 21, 2023 118.25 118.25 117.71 117.71 116.51 46,800
Jul 20, 2023 118.25 118.25 117.48 117.72 116.53 7,500
Jul 19, 2023 118.40 118.45 118.15 118.33 117.13 3,700
Jul 18, 2023 117.03 118.14 117.03 118.04 116.84 7,700
Jul 17, 2023 115.64 117.04 115.64 116.82 115.63 4,000
Jul 14, 2023 116.76 116.76 115.55 115.72 114.55 2,800
Jul 13, 2023 116.38 116.55 116.33 116.52 115.34 2,800
Jul 12, 2023 116.01 116.47 115.70 115.70 114.53 5,700
Jul 11, 2023 113.83 115.00 113.83 114.97 113.80 10,600
Jul 10, 2023 113.50 113.69 113.50 113.69 112.54 1,900
Jul 7, 2023 112.86 113.11 112.41 112.41 111.27 3,300
Jul 6, 2023 111.67 112.03 111.28 112.03 110.89 3,300
Jul 5, 2023 113.59 113.63 113.36 113.45 112.30 4,900
Jul 3, 2023 114.95 114.95 113.32 114.41 113.25 5,800
Jun 30, 2023 113.92 114.52 113.92 114.06 112.91 3,900
Jun 29, 2023 112.80 113.14 112.80 113.13 111.98 3,800
Jun 28, 2023 111.87 112.25 111.65 112.12 110.98 5,600
Jun 27, 2023 110.87 112.12 110.87 112.00 110.87 3,200
Jun 26, 2023 110.20 110.64 110.15 110.40 109.28 2,200
Jun 23, 2023 0.48 Dividend
Jun 23, 2023 110.25 110.58 110.00 110.04 108.93 5,100
Jun 22, 2023 111.27 111.65 111.27 111.48 109.87 2,700
Jun 21, 2023 111.90 112.50 111.90 111.92 110.31 2,800
Jun 20, 2023 112.29 112.29 111.82 112.08 110.47 5,100
Jun 16, 2023 113.37 113.47 112.95 113.02 111.40 5,700
Jun 15, 2023 112.55 113.40 112.17 113.37 111.74 3,400
Jun 14, 2023 113.10 113.10 111.39 111.88 110.27 3,300
Jun 13, 2023 112.00 112.74 112.00 112.62 111.00 4,600
Jun 12, 2023 110.67 111.59 110.67 111.48 109.87 5,400
Jun 9, 2023 111.26 111.26 110.78 110.78 109.19 2,000
Jun 8, 2023 110.94 111.39 110.78 111.20 109.60 4,400
Jun 7, 2023 110.72 111.46 110.72 111.33 109.73 5,300
Jun 6, 2023 109.47 110.39 109.47 110.21 108.62 6,700
Jun 5, 2023 109.38 109.52 108.10 108.68 107.12 6,400
Jun 2, 2023 107.94 109.58 107.91 109.58 108.00 3,900
Jun 1, 2023 105.54 106.44 105.54 106.44 104.91 1,300
May 31, 2023 106.03 106.19 104.96 105.33 103.81 14,100
May 30, 2023 107.45 107.60 106.35 106.65 105.12 5,300
May 26, 2023 106.50 107.47 106.50 107.34 105.79 4,100
May 25, 2023 106.19 106.35 105.79 106.14 104.62 4,300
May 24, 2023 106.37 106.61 105.75 106.07 104.55 8,600
May 23, 2023 107.98 108.17 107.03 107.03 105.49 1,700
May 22, 2023 107.59 108.10 107.47 107.90 106.35 3,600
May 19, 2023 107.88 108.02 107.27 107.60 106.05 4,400
May 18, 2023 106.73 108.07 106.72 108.07 106.51 5,100
May 17, 2023 105.51 106.91 105.51 106.82 105.28 3,400
May 16, 2023 105.71 105.71 104.92 104.92 103.41 7,300
May 15, 2023 105.31 106.17 105.31 106.17 104.64 2,100
May 12, 2023 105.31 105.37 104.73 105.20 103.69 2,700
May 11, 2023 104.89 105.25 104.89 105.24 103.73 12,900
May 10, 2023 106.33 106.33 104.92 105.60 104.08 2,700
May 9, 2023 105.57 105.72 105.40 105.40 103.89 4,500
May 8, 2023 106.28 106.30 105.59 105.72 104.20 12,800
May 5, 2023 105.04 106.16 105.04 105.92 104.39 5,100
May 4, 2023 104.00 104.00 103.55 103.67 102.18 3,800
May 3, 2023 105.51 106.07 104.90 104.90 103.39 2,900
May 2, 2023 106.90 106.90 104.80 105.61 104.09 6,000
May 1, 2023 107.36 107.84 107.36 107.59 106.04 5,400
Apr 28, 2023 106.35 107.61 106.35 107.46 105.91 13,600
Apr 27, 2023 105.60 106.51 105.23 106.35 104.82 8,600

Related Tickers