Vanguard US Quality Factor ETF

VFQY
🏛️ usa →
150.81
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 126.66 126.66 126.18 126.25 0.0M
2021-12-30 127.20 127.42 126.43 126.43 0.0M
2021-12-29 126.67 126.75 126.37 126.71 0.0M
2021-12-28 127.14 127.17 126.10 126.30 0.0M
2021-12-27 125.37 126.74 125.14 126.74 0.0M
2021-12-23 124.93 125.46 124.80 125.11 0.1M
2021-12-22 122.92 124.32 122.92 124.31 0.0M
2021-12-21 124.69 127.62 121.49 123.30 0.0M
2021-12-20 121.22 121.22 119.27 120.64 0.0M
2021-12-17 122.05 122.97 122.05 122.39 0.0M
2021-12-16 125.13 125.13 122.62 122.62 0.0M
2021-12-15 122.60 124.35 121.46 124.12 0.0M
2021-12-14 121.97 122.73 121.86 122.08 0.2M
2021-12-13 123.71 123.96 122.55 122.95 0.0M
2021-12-10 124.78 124.78 123.62 124.16 0.0M
2021-12-09 125.05 125.05 123.90 123.90 0.0M
2021-12-08 125.45 125.45 124.80 125.37 0.0M
2021-12-07 124.33 125.60 124.29 124.88 0.0M
2021-12-06 123.35 123.35 121.04 122.48 0.0M
2021-12-03 123.66 123.66 120.45 121.16 0.0M
2021-12-02 119.99 122.79 119.99 122.38 0.0M
2021-12-01 124.49 124.49 120.46 120.46 0.0M
2021-11-30 124.30 124.39 122.05 122.13 0.0M
2021-11-29 126.42 126.42 124.53 125.31 0.0M
2021-11-26 124.73 125.50 123.78 124.26 0.0M
2021-11-24 126.68 127.44 126.50 127.41 0.0M
2021-11-23 127.43 127.61 126.49 127.61 0.0M
2021-11-22 128.81 129.00 127.80 127.80 0.0M
2021-11-19 128.90 128.90 127.75 127.75 0.0M
2021-11-18 129.07 129.07 128.14 128.67 0.0M
2021-11-17 129.03 129.15 128.75 128.75 0.0M
2021-11-16 129.39 129.94 129.39 129.73 0.0M
2021-11-15 130.25 130.25 128.91 128.91 0.0M
2021-11-12 129.05 129.24 128.60 129.14 0.1M
2021-11-11 128.00 128.62 128.00 128.38 0.0M
2021-11-10 128.87 128.89 127.25 127.59 0.0M
2021-11-09 128.30 129.03 128.24 128.97 0.0M
2021-11-08 128.84 128.91 128.56 128.81 0.0M
2021-11-05 128.75 128.79 127.75 128.40 0.0M
2021-11-04 127.99 128.13 127.51 127.80 0.0M
2021-11-03 125.85 127.37 125.71 127.36 0.0M
2021-11-02 125.03 125.57 125.03 125.50 0.0M
2021-11-01 124.16 125.08 124.16 125.05 0.0M
2021-10-29 122.40 123.69 122.40 123.69 0.0M
2021-10-27 121.90 122.17 121.21 121.21 0.0M
2021-10-26 123.71 123.77 123.18 123.18 0.0M
2021-10-25 123.80 124.07 123.80 123.85 0.0M
2021-10-22 122.70 123.02 122.53 123.02 0.0M
2021-10-21 122.57 123.09 122.57 123.09 0.0M
2021-10-20 121.69 122.48 121.69 122.20 0.0M
2021-10-19 121.57 121.75 121.31 121.59 0.0M
2021-10-18 120.39 121.23 120.39 121.23 0.0M
2021-10-15 121.21 121.21 120.56 120.56 0.0M
2021-10-14 119.70 120.26 119.68 120.26 0.0M
2021-10-13 118.08 118.59 118.08 118.38 0.0M
2021-10-12 118.30 118.30 117.90 117.90 0.0M
2021-10-11 119.20 119.20 117.79 117.79 0.0M
2021-10-08 119.00 119.05 118.57 118.57 0.0M
2021-10-07 118.00 119.64 118.00 119.07 0.0M
2021-10-06 116.90 117.39 116.13 117.29 0.0M
2021-10-05 118.02 118.49 117.70 117.70 0.0M
2021-10-04 117.40 117.40 116.53 116.74 0.0M
2021-10-01 117.27 118.45 117.27 117.97 0.0M
2021-09-30 118.41 118.41 116.86 116.86 0.0M
2021-09-29 120.73 120.73 118.51 118.51 0.0M
2021-09-28 119.99 119.99 118.54 118.54 0.0M
2021-09-27 120.72 121.46 120.72 121.11 0.0M
2021-09-24 120.76 120.76 120.58 120.60 0.0M
2021-09-23 120.98 121.39 120.90 121.09 0.0M
2021-09-22 118.70 119.69 118.70 119.36 0.0M
2021-09-21 119.03 119.03 117.61 118.00 0.0M
2021-09-20 118.01 118.11 116.82 117.96 0.0M
2021-09-17 120.00 120.16 119.71 120.16 0.0M
2021-09-16 120.98 121.04 120.11 120.64 0.0M
2021-09-15 120.07 120.67 119.70 120.64 0.0M
2021-09-14 120.72 120.72 119.62 119.62 0.0M
2021-09-13 120.47 120.65 120.37 120.65 0.0M
2021-09-10 122.46 122.46 120.70 120.70 0.0M
2021-09-09 121.87 122.13 121.50 121.50 0.0M
2021-09-08 121.45 121.45 120.77 121.08 0.0M
2021-09-07 122.59 122.59 121.81 121.81 0.0M
2021-09-03 122.93 123.11 122.85 123.11 0.0M
2021-09-02 123.67 123.67 123.33 123.33 0.0M
2021-09-01 123.00 123.08 122.40 122.80 0.0M
2021-08-31 123.00 123.00 122.55 122.75 0.0M
2021-08-30 123.89 123.89 123.16 123.16 0.0M
2021-08-27 122.93 123.43 122.91 123.27 0.0M
2021-08-26 122.72 122.72 121.43 121.43 0.0M
2021-08-25 122.50 122.76 122.37 122.37 0.0M
2021-08-24 121.73 121.85 121.55 121.79 0.0M
2021-08-23 121.09 121.29 120.84 121.18 0.0M
2021-08-20 118.91 120.06 118.91 119.99 0.0M
2021-08-19 118.01 119.00 117.92 118.50 0.0M
2021-08-18 120.39 120.39 119.00 119.00 0.0M
2021-08-17 120.53 120.63 119.35 120.09 0.0M
2021-08-16 121.38 121.67 121.16 121.65 0.0M
2021-08-13 121.94 121.94 121.59 121.65 0.0M
2021-08-12 121.85 122.17 121.76 122.11 0.0M
2021-08-11 122.00 122.30 121.48 122.30 0.0M
2021-08-10 121.65 121.89 121.54 121.74 0.0M
2021-08-09 121.71 121.71 121.02 121.08 0.0M
2021-08-06 121.86 121.86 121.14 121.43 0.0M
2021-08-05 120.51 120.94 120.51 120.94 0.0M
2021-08-04 122.50 122.50 120.19 120.19 0.0M
2021-08-03 120.58 121.11 119.75 121.11 0.0M
2021-08-02 121.08 121.31 120.03 120.03 0.0M
2021-07-30 120.32 120.42 120.24 120.24 0.0M
2021-07-29 120.45 120.63 120.45 120.55 0.0M
2021-07-28 118.65 119.32 118.22 119.19 0.0M
2021-07-27 118.41 118.44 117.72 118.44 0.0M
2021-07-26 119.41 119.41 119.17 119.30 0.0M
2021-07-23 118.82 119.14 118.44 119.14 0.0M
2021-07-22 117.50 117.94 117.50 117.94 0.0M
2021-07-21 118.30 118.57 118.30 118.54 0.0M
2021-07-20 115.88 117.57 115.88 117.49 0.0M
2021-07-19 114.26 115.18 114.26 114.77 0.0M
2021-07-16 116.82 116.82 116.28 116.28 0.0M
2021-07-15 117.49 117.73 117.25 117.35 0.0M
2021-07-14 119.44 119.44 117.81 117.81 0.0M
2021-07-13 119.48 119.48 118.33 118.33 0.0M
2021-07-12 118.94 119.61 118.94 119.61 0.0M
2021-07-09 118.73 119.38 118.73 119.38 0.0M
2021-07-08 116.68 117.66 116.05 116.98 0.0M
2021-07-07 118.55 118.55 118.30 118.37 0.0M
2021-07-06 119.75 119.75 117.75 118.42 0.0M
2021-07-02 120.40 120.40 119.33 119.43 0.0M
2021-07-01 119.19 119.75 119.15 119.54 0.0M
2021-06-30 118.73 119.01 118.69 118.91 0.0M
2021-06-29 118.98 118.98 118.67 118.81 0.0M
2021-06-28 119.34 119.34 118.60 118.96 0.0M
2021-06-25 119.28 119.56 119.28 119.30 0.0M
2021-06-24 118.40 118.65 117.88 118.65 0.0M
2021-06-23 117.30 117.77 117.30 117.41 0.0M
2021-06-22 116.89 117.35 116.89 117.31 0.0M
2021-06-21 116.75 116.79 116.75 116.79 0.0M
2021-06-18 115.62 115.73 114.58 114.66 0.0M
2021-06-17 116.90 116.90 115.91 116.64 0.0M
2021-06-16 117.82 117.82 117.56 117.60 0.0M
2021-06-15 118.18 118.22 118.14 118.18 0.0M
2021-06-14 118.43 118.43 118.14 118.38 0.0M
2021-06-11 118.49 118.92 118.49 118.92 0.0M
2021-06-10 118.50 118.50 117.95 118.16 0.0M
2021-06-09 118.64 118.70 118.17 118.17 0.0M
2021-06-08 118.07 118.92 118.07 118.87 0.0M
2021-06-07 117.84 118.07 117.83 118.07 0.0M
2021-06-04 117.35 117.81 117.35 117.81 0.0M
2021-06-03 117.27 117.27 117.12 117.12 0.0M
2021-06-02 117.76 117.87 117.50 117.66 0.1M
2021-06-01 117.89 117.89 117.77 117.89 0.0M
2021-05-28 118.14 118.14 117.40 117.44 0.0M
2021-05-27 117.47 117.70 117.42 117.54 0.0M
2021-05-26 116.00 116.81 116.00 116.81 0.0M
2021-05-25 116.65 116.65 115.61 115.61 0.0M
2021-05-24 116.69 116.69 116.26 116.33 0.0M
2021-05-21 116.44 116.49 115.81 115.81 0.0M
2021-05-20 115.04 115.70 115.04 115.62 0.0M
2021-05-19 113.67 114.70 113.15 114.70 0.0M
2021-05-18 116.32 116.35 115.31 115.31 0.0M
2021-05-17 115.97 116.17 115.65 116.13 0.0M
2021-05-14 115.10 116.40 115.10 116.40 0.0M
2021-05-13 113.89 114.29 113.89 114.29 0.0M
2021-05-12 114.49 114.49 112.25 112.25 0.0M
2021-05-11 114.21 115.61 114.21 115.36 0.0M
2021-05-10 118.22 118.22 116.50 116.52 0.0M
2021-05-07 116.82 117.90 116.82 117.90 0.0M
2021-05-06 116.28 116.60 115.64 116.60 0.0M
2021-05-05 116.09 116.18 115.89 115.89 0.0M
2021-05-04 116.26 116.26 115.16 115.93 0.0M
2021-05-03 116.75 116.85 116.23 116.50 0.0M
2021-04-30 116.50 116.50 115.70 115.70 0.0M
2021-04-29 116.96 116.97 116.87 116.97 0.0M
2021-04-28 116.59 116.84 116.56 116.56 0.0M
2021-04-27 116.63 116.97 116.63 116.93 0.0M
2021-04-26 117.12 117.18 116.80 116.86 0.0M
2021-04-23 116.46 116.81 116.46 116.78 0.0M
2021-04-22 116.21 116.21 115.07 115.07 0.0M
2021-04-21 115.44 115.60 115.40 115.60 0.0M
2021-04-20 115.00 115.00 113.54 114.03 0.0M
2021-04-19 115.95 116.19 115.26 115.33 0.0M
2021-04-16 116.25 116.70 116.25 116.70 0.0M
2021-04-15 116.21 116.21 115.40 115.85 0.0M
2021-04-14 115.30 115.80 115.02 115.02 0.0M
2021-04-13 114.82 115.10 114.51 114.99 0.0M
2021-04-12 115.12 115.42 114.79 115.33 0.0M
2021-04-09 114.62 115.12 114.50 115.12 0.0M
2021-04-08 113.95 114.40 113.95 114.40 0.0M
2021-04-07 115.03 115.03 113.67 113.67 0.0M
2021-04-06 114.85 114.99 114.50 114.50 0.0M
2021-04-05 114.50 114.68 114.20 114.68 0.0M
2021-04-01 112.96 113.38 112.73 113.32 0.0M
2021-03-31 112.31 112.41 112.19 112.19 0.0M
2021-03-30 111.33 111.85 111.15 111.47 0.0M
2021-03-29 112.50 112.50 111.12 111.12 0.0M
2021-03-26 110.31 112.35 110.31 112.35 0.0M
2021-03-25 108.25 110.11 108.25 110.11 0.0M
2021-03-24 110.62 110.62 108.52 108.52 0.0M
2021-03-23 110.94 110.94 109.50 109.77 0.0M
2021-03-22 112.54 112.54 111.78 111.98 0.0M
2021-03-19 111.93 112.72 111.93 112.72 0.0M
2021-03-18 114.26 114.26 112.21 112.21 0.0M
2021-03-17 113.69 113.69 113.69 113.69 0.0M
2021-03-16 114.38 114.38 113.31 113.39 0.0M
2021-03-15 113.61 114.25 113.56 114.25 0.0M
2021-03-12 113.23 113.65 112.95 113.65 0.0M
2021-03-11 112.75 113.05 112.75 113.02 0.0M
2021-03-10 111.39 111.60 111.39 111.58 0.0M
2021-03-09 110.94 111.07 110.40 110.40 0.0M
2021-03-08 108.65 110.35 108.65 109.35 0.0M
2021-03-05 106.99 108.64 105.25 108.64 0.0M
2021-03-04 107.35 107.56 105.21 106.00 0.0M
2021-03-03 109.77 109.77 108.54 108.54 0.0M
2021-03-02 110.65 110.65 109.32 109.32 0.0M
2021-03-01 109.58 110.60 109.58 110.52 0.0M
2021-02-26 107.72 107.72 107.63 107.63 0.0M
2021-02-25 110.00 110.00 107.96 107.96 0.0M
2021-02-24 109.35 110.72 108.91 110.72 0.0M
2021-02-23 107.56 108.97 107.51 108.97 0.0M
2021-02-22 109.01 109.63 109.01 109.16 0.0M
2021-02-19 109.64 109.94 109.41 109.44 0.0M
2021-02-18 108.60 108.68 108.30 108.68 0.0M
2021-02-17 109.50 109.50 109.50 109.50 0.0M
2021-02-16 110.91 110.91 110.06 110.07 0.0M
2021-02-12 109.93 110.22 109.79 110.22 0.0M
2021-02-11 110.04 110.04 109.99 109.99 0.0M
2021-02-10 110.20 110.58 109.45 109.60 0.0M
2021-02-09 109.48 110.12 109.48 109.93 0.0M
2021-02-08 108.67 109.44 108.67 109.36 0.0M
2021-02-05 107.22 107.26 106.94 107.26 0.0M
2021-02-04 106.05 106.23 106.05 106.23 0.0M
2021-02-03 104.82 104.82 104.16 104.61 0.0M
2021-02-02 104.74 104.76 104.70 104.70 0.0M
2021-02-01 102.60 103.52 102.60 103.52 0.0M
2021-01-29 103.26 103.26 101.53 101.85 0.0M
2021-01-28 103.53 103.53 103.53 103.53 0.0M
2021-01-27 103.23 103.76 103.00 103.24 0.0M
2021-01-26 106.18 106.18 105.37 105.39 0.0M
2021-01-25 105.56 106.40 105.05 105.52 0.0M
2021-01-22 105.00 105.49 105.00 105.49 0.0M
2021-01-21 105.42 105.58 105.22 105.42 0.0M
2021-01-20 105.31 105.85 105.31 105.79 0.0M
2021-01-19 105.13 105.13 105.13 105.13 0.0M
2021-01-15 104.45 104.73 104.33 104.33 0.0M
2021-01-14 105.54 105.84 105.39 105.39 0.0M
2021-01-13 104.61 104.85 104.47 104.47 0.0M
2021-01-12 104.94 105.23 104.94 105.23 0.0M
2021-01-11 104.00 104.21 104.00 104.15 0.0M
2021-01-08 104.45 104.45 103.61 103.88 0.0M
2021-01-07 103.99 104.09 103.99 104.09 0.0M
2021-01-06 101.45 102.91 101.45 102.64 0.0M
2021-01-05 98.21 100.01 98.21 99.91 0.0M
2021-01-04 98.46 98.57 97.88 98.57 0.0M