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
2024-12-31 141.45 141.52 140.73 140.89 0.0M
2024-12-30 140.89 141.52 139.76 140.86 0.0M
2024-12-27 142.81 142.81 141.45 142.15 0.0M
2024-12-26 142.66 143.59 142.39 143.59 0.0M
2024-12-24 142.50 142.83 142.26 142.83 0.0M
2024-12-23 141.73 141.96 140.86 141.96 0.0M
2024-12-20 140.61 143.49 140.43 142.27 0.0M
2024-12-19 142.66 143.23 141.22 141.28 0.0M
2024-12-18 146.69 146.80 141.88 141.88 0.0M
2024-12-17 147.13 147.32 146.19 146.53 0.0M
2024-12-16 147.90 148.26 147.53 147.53 0.0M
2024-12-13 147.98 148.15 147.26 147.56 0.0M
2024-12-12 149.01 149.01 148.32 148.32 0.0M
2024-12-11 149.33 149.89 149.33 149.40 0.0M
2024-12-10 148.56 149.32 148.10 148.52 0.0M
2024-12-09 150.34 150.36 149.13 149.13 0.0M
2024-12-06 150.19 150.19 149.49 149.70 0.0M
2024-12-05 150.15 150.25 149.38 149.38 0.0M
2024-12-04 149.82 150.37 149.28 150.37 0.0M
2024-12-03 149.37 149.56 148.94 149.37 0.0M
2024-12-02 149.23 149.92 149.00 149.80 0.0M
2024-11-29 149.17 149.33 149.12 149.13 0.0M
2024-11-27 149.33 149.33 148.54 148.54 0.0M
2024-11-26 149.37 149.37 148.67 148.94 0.0M
2024-11-25 148.87 149.90 148.87 149.44 0.1M
2024-11-22 146.26 147.42 146.14 147.42 0.0M
2024-11-21 143.73 145.58 143.73 145.31 0.0M
2024-11-20 143.00 143.33 142.40 143.33 0.0M
2024-11-19 143.58 143.96 142.87 143.79 0.0M
2024-11-18 144.18 144.33 144.03 144.04 0.0M
2024-11-15 145.03 145.33 143.67 143.70 0.0M
2024-11-14 147.02 147.18 145.60 145.68 0.0M
2024-11-13 147.60 148.01 146.84 146.84 0.0M
2024-11-12 147.96 148.31 147.17 147.22 0.0M
2024-11-11 147.81 148.60 147.81 148.08 0.0M
2024-11-08 147.00 147.66 146.83 147.34 0.0M
2024-11-07 147.40 147.43 146.74 147.04 0.0M
2024-11-06 145.47 146.90 145.18 146.89 0.0M
2024-11-05 140.17 141.98 140.17 141.98 0.0M
2024-11-04 139.90 140.62 139.90 139.93 0.0M
2024-11-01 140.09 140.48 139.81 139.97 0.0M
2024-10-31 140.81 140.82 139.44 139.44 0.0M
2024-10-30 141.33 142.23 141.20 141.28 0.0M
2024-10-29 141.41 141.97 141.27 141.78 0.0M
2024-10-28 141.43 141.98 141.43 141.78 0.0M
2024-10-25 141.89 142.50 140.55 140.55 0.0M
2024-10-24 141.53 141.53 140.81 141.12 0.0M
2024-10-23 141.74 141.80 140.01 141.00 0.0M
2024-10-22 142.38 142.63 141.81 142.21 0.0M
2024-10-21 144.51 144.51 142.82 142.91 0.0M
2024-10-18 144.86 144.86 144.37 144.59 0.0M
2024-10-17 145.45 145.45 144.50 144.83 0.0M
2024-10-16 145.06 145.06 144.77 144.84 0.0M
2024-10-15 144.79 145.78 144.26 144.26 0.0M
2024-10-14 144.69 144.99 144.22 144.99 0.0M
2024-10-11 142.41 144.18 142.41 144.11 0.0M
2024-10-10 142.29 142.29 141.32 142.03 0.0M
2024-10-09 141.56 143.00 141.56 142.86 0.0M
2024-10-08 141.00 141.88 140.87 141.79 0.0M
2024-10-07 142.14 142.14 140.55 141.03 0.0M
2024-10-04 143.70 143.70 141.47 142.33 0.0M
2024-10-03 140.86 140.86 140.18 140.48 0.0M
2024-10-02 141.08 141.83 140.99 141.15 0.0M
2024-10-01 141.50 141.76 140.94 141.67 0.0M
2024-09-30 142.69 142.92 141.70 142.88 0.0M
2024-09-27 143.27 143.87 142.89 142.91 0.0M
2024-09-26 142.76 142.85 142.16 142.71 0.0M
2024-09-25 142.50 142.64 141.61 141.65 0.1M
2024-09-24 142.97 143.04 142.56 142.70 0.0M
2024-09-23 142.27 142.68 142.24 142.45 0.0M
2024-09-20 142.61 142.61 141.98 142.10 0.0M
2024-09-19 143.57 143.58 142.76 143.03 0.0M
2024-09-18 140.79 142.59 140.61 140.81 0.0M
2024-09-17 140.72 141.60 140.39 140.69 0.0M
2024-09-16 139.62 140.18 139.40 140.00 0.0M
2024-09-13 138.37 139.51 138.37 139.51 0.0M
2024-09-12 136.83 137.69 136.63 137.49 0.0M
2024-09-11 135.49 136.27 133.83 136.27 0.0M
2024-09-10 137.01 137.01 134.70 135.82 0.0M
2024-09-09 135.83 137.72 135.73 136.09 0.0M
2024-09-06 137.57 137.57 135.03 135.10 0.0M
2024-09-05 138.14 138.28 137.02 137.16 0.0M
2024-09-04 138.21 138.57 137.64 138.20 0.0M
2024-09-03 141.22 141.22 138.51 138.52 0.0M
2024-08-30 141.55 141.85 140.57 141.85 0.0M
2024-08-29 140.60 142.03 140.60 140.72 0.0M
2024-08-28 140.91 141.30 139.91 140.54 0.0M
2024-08-27 141.01 141.47 141.01 141.34 0.0M
2024-08-26 142.45 142.50 141.48 141.48 0.0M
2024-08-23 140.33 141.94 140.33 141.86 0.0M
2024-08-22 140.36 140.66 139.08 139.08 0.0M
2024-08-21 139.67 140.28 139.55 140.28 0.0M
2024-08-20 139.37 139.37 138.09 138.53 0.0M
2024-08-19 138.43 139.22 138.43 139.22 0.0M
2024-08-16 137.78 138.55 137.74 138.23 0.0M
2024-08-15 137.34 138.29 137.34 137.82 0.0M
2024-08-14 135.30 135.30 134.40 134.87 0.0M
2024-08-13 133.65 134.83 132.95 134.83 0.0M
2024-08-12 133.74 134.02 132.60 132.60 0.0M
2024-08-09 133.12 133.70 132.93 133.52 0.0M
2024-08-08 131.64 133.38 131.42 133.10 0.0M
2024-08-07 133.31 133.36 130.03 130.03 0.0M
2024-08-06 130.99 132.85 130.93 131.72 0.0M
2024-08-05 129.64 131.59 127.93 130.29 0.0M
2024-08-02 134.80 134.80 132.42 133.61 0.0M
2024-08-01 140.58 141.16 136.31 137.08 0.0M
2024-07-31 140.85 141.87 139.98 140.74 0.0M
2024-07-30 139.46 139.52 138.50 139.27 0.0M
2024-07-29 140.65 140.65 138.58 139.05 0.0M
2024-07-26 138.52 139.68 138.52 139.42 0.0M
2024-07-25 136.96 138.71 136.73 136.95 0.0M
2024-07-24 138.13 138.13 136.16 136.16 0.0M
2024-07-23 139.83 139.83 138.61 138.70 0.0M
2024-07-22 138.09 138.97 137.00 138.97 0.0M
2024-07-19 138.00 138.00 136.78 136.96 0.0M
2024-07-18 140.41 140.41 137.71 138.23 0.0M
2024-07-17 139.82 140.67 139.65 139.65 0.0M
2024-07-16 138.89 141.11 138.89 141.11 0.0M
2024-07-15 138.11 138.97 137.86 138.16 0.0M
2024-07-12 137.29 138.28 137.29 137.43 0.0M
2024-07-11 136.05 136.68 136.00 136.68 0.0M
2024-07-10 134.00 135.10 133.84 135.10 0.0M
2024-07-09 134.21 134.27 133.85 133.85 0.0M
2024-07-08 134.60 134.66 134.01 134.34 0.0M
2024-07-05 134.00 134.00 133.42 133.99 0.0M
2024-07-03 134.35 134.35 134.00 134.11 0.0M
2024-07-02 133.86 134.07 133.34 134.00 0.0M
2024-07-01 134.62 134.62 133.05 133.41 0.0M
2024-06-28 134.53 135.07 133.78 134.09 0.0M
2024-06-27 134.09 134.26 133.66 134.20 0.0M
2024-06-26 134.59 134.68 134.47 134.68 0.0M
2024-06-25 135.71 135.79 134.96 135.01 0.0M
2024-06-24 136.24 136.56 135.76 135.76 0.0M
2024-06-21 135.48 135.48 135.21 135.48 0.0M
2024-06-20 135.62 136.20 135.40 135.48 0.0M
2024-06-18 135.46 136.00 135.46 135.63 0.0M
2024-06-17 133.49 135.24 133.42 135.23 0.0M
2024-06-14 133.90 133.90 133.14 133.59 0.0M
2024-06-13 134.79 134.79 133.67 134.43 0.0M
2024-06-12 135.44 136.01 134.98 135.24 0.0M
2024-06-11 133.50 133.63 132.53 133.60 0.0M
2024-06-10 132.82 133.93 132.63 133.79 0.0M
2024-06-07 133.27 133.97 133.24 133.46 0.0M
2024-06-06 134.04 134.04 133.46 133.66 0.0M
2024-06-05 133.06 134.04 133.00 134.04 0.0M
2024-06-04 132.91 132.91 132.30 132.50 0.0M
2024-06-03 134.80 134.80 132.62 133.33 0.0M
2024-05-31 132.87 133.94 132.09 133.94 0.0M
2024-05-30 132.53 133.22 132.53 132.87 0.0M
2024-05-29 132.50 132.89 132.50 132.50 0.0M
2024-05-28 134.92 134.92 133.15 133.59 0.0M
2024-05-24 134.21 134.86 133.85 134.47 0.0M
2024-05-23 134.88 134.88 133.12 133.30 0.0M
2024-05-22 135.25 135.25 134.44 134.55 0.0M
2024-05-21 135.05 135.34 134.79 135.28 0.0M
2024-05-20 135.85 135.85 135.41 135.41 0.0M
2024-05-17 135.40 135.40 134.96 135.27 0.0M
2024-05-16 135.92 135.92 135.50 135.55 0.0M
2024-05-15 135.45 135.79 135.23 135.74 0.0M
2024-05-14 134.60 134.73 134.11 134.67 0.0M
2024-05-13 134.71 134.71 133.91 133.91 0.0M
2024-05-10 134.08 134.24 133.68 133.98 0.0M
2024-05-09 132.67 133.75 132.67 133.73 0.1M
2024-05-08 132.21 132.68 132.21 132.68 0.0M
2024-05-07 133.39 133.67 133.00 133.00 0.0M
2024-05-06 132.64 133.03 132.64 132.94 0.0M
2024-05-03 132.30 132.30 131.46 131.62 0.0M
2024-05-02 129.99 130.96 129.61 130.52 0.0M
2024-05-01 128.99 130.85 128.99 129.28 0.0M
2024-04-30 131.24 131.24 129.44 129.45 0.0M
2024-04-29 131.29 131.66 130.92 131.66 0.0M
2024-04-26 130.53 131.40 130.53 131.04 0.0M
2024-04-25 130.22 130.54 129.40 130.54 0.0M
2024-04-24 130.66 131.32 130.52 131.32 0.0M
2024-04-23 130.05 131.01 130.05 130.82 0.0M
2024-04-22 128.66 129.76 128.39 129.45 0.0M
2024-04-19 128.11 128.76 127.78 128.41 0.0M
2024-04-18 128.29 129.10 127.81 128.05 0.0M
2024-04-17 129.30 129.46 127.95 128.23 0.0M
2024-04-16 129.28 129.75 128.78 129.21 0.0M
2024-04-15 131.53 131.96 129.30 129.54 0.0M
2024-04-12 131.00 131.20 130.31 130.57 0.0M
2024-04-11 132.66 132.66 131.77 132.65 0.0M
2024-04-10 132.29 133.15 131.75 132.18 0.0M
2024-04-09 134.61 134.61 133.22 134.22 0.0M
2024-04-08 134.30 134.39 133.93 134.10 0.0M
2024-04-05 132.89 134.20 132.89 133.90 0.0M
2024-04-04 136.05 136.05 132.69 133.00 0.0M
2024-04-03 134.55 135.29 134.50 134.56 0.0M
2024-04-02 135.64 135.64 133.97 134.55 0.0M
2024-04-01 136.99 136.99 135.83 136.02 0.1M
2024-03-28 136.29 137.44 136.29 136.93 0.0M
2024-03-27 135.46 136.21 134.95 136.21 0.0M
2024-03-26 135.40 135.51 134.53 134.60 0.0M
2024-03-25 135.31 135.78 134.62 134.88 0.0M
2024-03-22 136.73 137.00 135.19 135.25 0.0M
2024-03-21 136.50 137.15 136.23 136.72 0.0M
2024-03-20 134.29 136.16 134.13 135.94 0.0M
2024-03-19 133.42 134.31 133.30 134.24 0.0M
2024-03-18 133.92 134.12 133.58 133.59 0.0M
2024-03-15 133.00 133.66 133.00 133.37 0.0M
2024-03-14 134.74 134.85 133.12 133.64 0.0M
2024-03-13 134.82 135.89 134.41 134.59 0.0M
2024-03-12 133.86 134.57 133.69 134.57 0.0M
2024-03-11 133.70 133.72 133.00 133.61 0.0M
2024-03-08 135.31 135.49 133.77 134.00 0.0M
2024-03-07 134.21 135.13 134.21 134.75 0.0M
2024-03-06 133.83 133.85 133.42 133.56 0.0M
2024-03-05 133.35 133.70 132.47 132.75 0.0M
2024-03-04 134.44 134.67 133.64 133.64 0.0M
2024-03-01 133.30 133.99 133.20 133.94 0.0M
2024-02-29 133.06 133.31 132.64 133.12 0.0M
2024-02-28 131.92 132.51 131.92 132.28 0.0M
2024-02-27 132.56 132.56 131.99 132.30 0.0M
2024-02-26 131.57 132.00 131.57 131.79 0.0M
2024-02-23 130.96 131.68 130.92 131.28 0.0M
2024-02-22 129.98 130.69 129.75 130.60 0.0M
2024-02-21 129.00 129.08 128.16 129.05 0.0M
2024-02-20 129.68 129.89 129.29 129.43 0.0M
2024-02-16 131.29 131.52 130.48 130.48 0.0M
2024-02-15 130.73 131.62 130.63 131.43 0.0M
2024-02-14 129.29 130.90 128.90 129.90 0.0M
2024-02-13 128.56 129.12 127.44 128.13 0.0M
2024-02-12 130.30 131.60 130.30 130.92 0.0M
2024-02-09 129.17 130.36 129.17 130.31 0.0M
2024-02-08 128.58 129.23 128.58 129.22 0.0M
2024-02-07 128.14 128.58 128.03 128.28 0.0M
2024-02-06 127.23 127.53 126.99 127.32 0.0M
2024-02-05 127.32 127.50 126.29 126.94 0.0M
2024-02-02 126.24 128.26 126.24 128.07 0.0M
2024-02-01 126.97 127.52 125.55 127.35 0.0M
2024-01-31 128.19 128.59 126.55 126.55 0.0M
2024-01-30 128.10 128.90 128.10 128.80 0.0M
2024-01-29 127.75 128.75 127.65 128.75 0.0M
2024-01-26 127.75 128.00 127.50 127.81 0.0M
2024-01-25 127.78 127.85 126.98 127.43 0.0M
2024-01-24 127.95 127.95 126.72 126.72 0.0M
2024-01-23 127.38 127.45 126.85 127.25 0.0M
2024-01-22 127.29 127.43 126.96 127.43 0.0M
2024-01-19 125.44 126.35 124.70 126.35 0.0M
2024-01-18 124.45 124.70 123.96 124.70 0.0M
2024-01-17 123.43 123.75 122.96 123.71 0.0M
2024-01-16 124.48 124.67 123.99 124.22 0.0M
2024-01-12 125.70 125.75 124.55 124.95 0.0M
2024-01-11 125.00 125.09 123.81 124.96 0.0M
2024-01-10 124.57 125.02 124.21 124.83 0.0M
2024-01-09 124.04 124.57 123.84 124.39 0.0M
2024-01-08 123.49 124.75 123.32 124.75 0.0M
2024-01-05 123.65 124.12 122.98 123.23 0.0M
2024-01-04 123.43 124.11 123.32 123.32 0.0M
2024-01-03 126.00 126.00 123.70 123.70 0.0M
2024-01-02 126.11 126.24 125.14 125.83 0.0M