Vanguard US Value Factor ETF

VFVA
🏛️ usa →
127.80
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
2021-12-31 105.16 105.42 104.76 105.08 0.0M
2021-12-30 105.75 106.16 105.08 105.08 0.0M
2021-12-29 105.30 105.62 105.06 105.39 0.0M
2021-12-28 105.33 105.76 104.98 105.06 0.0M
2021-12-27 103.85 105.02 103.59 105.02 0.0M
2021-12-23 104.00 104.60 103.85 104.44 0.0M
2021-12-22 102.92 103.69 102.77 103.56 0.0M
2021-12-21 101.16 102.85 101.16 102.76 0.0M
2021-12-20 100.69 100.69 99.00 100.23 0.1M
2021-12-17 102.46 102.92 101.26 102.14 0.0M
2021-12-16 103.37 104.19 102.52 102.80 0.0M
2021-12-15 101.16 102.68 100.86 102.67 0.0M
2021-12-14 101.15 103.04 101.15 101.90 0.0M
2021-12-13 103.49 103.49 101.86 101.99 0.0M
2021-12-10 103.98 103.98 102.54 103.50 0.0M
2021-12-09 103.31 103.62 103.09 103.15 0.0M
2021-12-08 104.34 104.34 103.78 103.99 0.0M
2021-12-07 104.15 104.53 103.28 103.71 0.1M
2021-12-06 101.71 103.16 101.71 102.36 0.0M
2021-12-03 101.98 101.98 99.94 100.52 0.0M
2021-12-02 100.26 101.51 99.74 101.00 0.0M
2021-12-01 101.82 102.42 98.41 98.41 0.1M
2021-11-30 101.33 101.75 99.45 99.82 0.0M
2021-11-29 104.05 104.05 102.21 102.66 0.1M
2021-11-26 103.01 103.01 101.27 102.66 0.0M
2021-11-24 105.78 106.06 105.66 105.79 0.0M
2021-11-23 105.75 106.13 105.53 106.06 0.0M
2021-11-22 104.29 106.24 104.29 105.37 0.0M
2021-11-19 104.62 104.71 103.93 104.03 0.0M
2021-11-18 106.19 106.19 104.82 105.47 0.0M
2021-11-17 106.48 106.54 105.60 105.93 0.0M
2021-11-16 107.52 107.52 106.95 106.99 0.0M
2021-11-15 107.93 107.93 106.95 107.20 0.0M
2021-11-12 107.61 107.61 106.95 107.31 0.0M
2021-11-11 106.80 107.37 106.80 107.09 0.0M
2021-11-10 106.83 107.33 105.76 106.06 0.0M
2021-11-09 107.16 107.16 106.30 106.88 0.0M
2021-11-08 107.50 107.50 106.90 107.07 0.0M
2021-11-05 106.38 106.88 106.27 106.63 0.0M
2021-11-04 106.64 106.64 104.81 105.20 0.2M
2021-11-03 104.34 106.26 104.34 106.02 0.0M
2021-11-02 104.87 104.87 103.94 104.23 0.0M
2021-11-01 103.27 104.63 103.27 104.57 0.0M
2021-10-29 103.07 103.07 102.56 102.60 0.0M
2021-10-27 103.97 103.97 101.71 101.71 0.0M
2021-10-26 105.45 105.45 104.05 104.05 0.0M
2021-10-25 104.90 105.15 104.48 104.93 0.0M
2021-10-22 104.48 104.63 103.73 104.28 0.0M
2021-10-21 104.42 104.47 103.36 104.13 0.1M
2021-10-20 103.27 104.45 102.92 104.28 0.0M
2021-10-19 103.29 103.29 102.62 103.00 0.0M
2021-10-18 102.10 103.06 102.10 102.69 0.0M
2021-10-15 103.44 103.70 102.62 102.65 0.0M
2021-10-14 102.43 102.54 101.74 102.35 0.0M
2021-10-13 101.57 101.57 99.90 101.02 0.1M
2021-10-12 101.75 101.92 101.18 101.26 0.0M
2021-10-11 102.05 102.96 101.37 101.37 0.0M
2021-10-08 102.44 102.50 101.95 101.95 0.0M
2021-10-07 101.07 102.37 101.07 101.75 0.0M
2021-10-06 99.48 100.49 99.17 100.43 0.0M
2021-10-05 100.81 101.79 100.81 101.15 0.0M
2021-10-04 100.29 101.34 100.25 100.49 0.0M
2021-10-01 99.48 100.96 98.86 100.45 0.0M
2021-09-30 100.80 100.80 98.88 98.88 0.0M
2021-09-29 100.67 100.71 100.28 100.40 0.0M
2021-09-28 100.79 101.01 100.22 100.22 0.0M
2021-09-27 99.85 101.89 99.85 101.36 0.0M
2021-09-24 98.91 99.62 97.97 99.15 0.0M
2021-09-23 98.48 100.04 98.48 99.48 0.0M
2021-09-22 96.71 98.37 96.71 97.51 0.0M
2021-09-21 97.00 97.00 95.71 96.17 0.0M
2021-09-20 96.46 96.63 95.25 96.46 0.0M
2021-09-17 98.70 99.20 98.17 98.61 0.0M
2021-09-16 98.92 99.42 98.59 99.02 0.0M
2021-09-15 98.29 99.56 98.29 99.46 0.0M
2021-09-14 100.19 100.19 97.65 97.82 0.0M
2021-09-13 98.99 99.46 98.80 99.45 0.0M
2021-09-10 99.99 99.99 98.33 98.37 0.0M
2021-09-09 99.70 99.84 99.03 99.23 0.0M
2021-09-08 99.62 99.90 99.01 99.12 0.0M
2021-09-07 101.09 101.09 100.06 100.06 0.0M
2021-09-03 101.04 101.14 100.55 100.91 0.0M
2021-09-02 100.71 101.75 100.71 101.30 0.0M
2021-09-01 100.79 100.79 100.16 100.54 0.0M
2021-08-31 100.96 101.04 100.67 100.78 0.0M
2021-08-30 102.00 102.00 100.68 100.68 0.0M
2021-08-27 99.55 101.70 99.55 101.52 0.0M
2021-08-26 100.82 100.82 99.43 99.43 0.0M
2021-08-25 100.21 100.91 99.50 100.53 0.0M
2021-08-24 99.56 100.12 99.34 99.81 0.0M
2021-08-23 98.26 99.01 98.26 98.87 0.1M
2021-08-20 96.35 97.75 96.35 97.67 0.0M
2021-08-19 97.02 97.60 96.00 96.57 0.0M
2021-08-18 98.91 99.35 97.73 97.82 0.1M
2021-08-17 99.40 99.40 98.20 98.94 0.1M
2021-08-16 100.07 100.20 99.20 100.07 0.0M
2021-08-13 101.24 101.27 100.28 100.28 0.0M
2021-08-12 101.59 101.59 100.22 100.97 0.0M
2021-08-11 100.29 101.19 100.20 101.19 0.0M
2021-08-10 98.83 100.23 98.83 100.10 0.0M
2021-08-09 99.26 99.26 98.50 98.83 0.0M
2021-08-06 98.51 99.47 98.41 99.29 0.0M
2021-08-05 97.57 98.37 97.57 98.05 0.0M
2021-08-04 98.48 98.49 97.13 97.13 0.0M
2021-08-03 98.02 99.11 96.90 98.93 0.1M
2021-08-02 99.23 99.84 97.81 97.83 0.0M
2021-07-30 99.15 99.15 98.02 98.22 0.0M
2021-07-29 98.19 99.30 98.19 98.89 0.0M
2021-07-28 97.18 98.13 96.50 97.72 0.0M
2021-07-27 97.45 97.45 96.56 97.25 0.0M
2021-07-26 97.04 97.90 97.04 97.74 0.0M
2021-07-23 96.64 97.03 96.30 96.93 0.0M
2021-07-22 97.67 97.67 96.02 96.39 0.0M
2021-07-21 96.98 97.86 96.84 97.53 0.0M
2021-07-20 94.21 96.38 93.79 95.88 0.0M
2021-07-19 94.37 94.37 93.08 93.63 0.0M
2021-07-16 97.70 97.77 95.73 95.74 0.0M
2021-07-15 97.11 97.66 96.76 97.34 0.0M
2021-07-14 98.25 99.45 97.61 97.61 0.0M
2021-07-13 99.36 99.45 98.11 98.11 0.1M
2021-07-12 98.43 99.71 98.31 99.56 0.0M
2021-07-09 97.71 99.26 97.71 99.16 0.0M
2021-07-08 96.71 97.65 95.91 96.84 0.0M
2021-07-07 97.79 98.61 97.29 98.15 0.0M
2021-07-06 100.16 100.16 97.65 98.26 0.0M
2021-07-02 101.25 101.25 99.98 100.15 0.0M
2021-07-01 99.92 100.90 99.92 100.65 0.0M
2021-06-30 99.48 99.92 99.17 99.78 0.0M
2021-06-29 99.49 100.25 99.24 99.24 0.0M
2021-06-28 101.82 101.82 99.53 99.95 0.0M
2021-06-25 101.00 101.68 101.00 101.25 0.1M
2021-06-24 100.47 100.85 99.65 100.74 0.0M
2021-06-23 99.31 100.15 99.31 99.70 0.0M
2021-06-22 99.97 99.97 98.69 99.60 0.0M
2021-06-21 98.41 99.70 98.22 99.70 0.0M
2021-06-18 98.33 98.54 97.23 97.23 0.0M
2021-06-17 101.44 102.11 98.57 99.44 0.0M
2021-06-16 102.38 102.45 101.32 101.93 0.0M
2021-06-15 102.28 102.55 101.68 102.35 0.1M
2021-06-14 103.45 103.50 101.72 101.93 0.0M
2021-06-11 102.39 103.25 102.39 103.11 0.0M
2021-06-10 104.05 104.05 102.47 102.60 0.0M
2021-06-09 104.42 104.42 103.18 103.18 0.0M
2021-06-08 103.61 104.10 102.86 103.91 0.0M
2021-06-07 104.06 104.06 103.28 103.66 0.0M
2021-06-04 103.93 103.93 102.77 103.36 0.0M
2021-06-03 103.09 103.31 102.15 103.09 0.0M
2021-06-02 103.99 104.00 102.81 102.95 0.0M
2021-06-01 102.48 103.32 102.48 103.20 0.0M
2021-05-28 103.20 103.20 101.50 101.89 0.0M
2021-05-27 102.00 102.33 101.91 102.25 0.0M
2021-05-26 99.75 101.15 99.75 101.03 0.0M
2021-05-25 101.27 101.98 99.88 99.91 0.0M
2021-05-24 101.26 101.73 101.03 101.41 0.1M
2021-05-21 101.36 101.80 101.04 101.20 0.0M
2021-05-20 99.96 100.76 99.66 100.42 0.0M
2021-05-19 100.45 100.45 98.65 100.29 0.0M
2021-05-18 102.95 102.95 101.27 101.27 0.0M
2021-05-17 101.85 102.38 101.39 102.37 0.1M
2021-05-14 101.58 101.93 100.66 101.71 0.0M
2021-05-13 98.48 100.41 98.39 100.06 0.0M
2021-05-12 100.08 100.54 98.05 98.23 0.0M
2021-05-11 99.90 101.22 99.80 100.37 0.0M
2021-05-10 102.99 103.32 101.55 101.55 0.1M
2021-05-07 101.44 102.02 100.23 102.02 0.0M
2021-05-06 100.74 100.86 99.10 100.86 0.1M
2021-05-05 100.39 100.61 99.10 99.92 0.0M
2021-05-04 98.88 99.20 98.00 99.20 0.0M
2021-05-03 98.66 99.37 98.06 98.91 0.0M
2021-04-30 97.51 97.83 97.17 97.36 0.0M
2021-04-29 98.95 98.95 97.72 98.30 0.0M
2021-04-28 98.00 98.00 97.35 97.80 0.0M
2021-04-27 97.20 97.52 97.16 97.52 0.0M
2021-04-26 97.69 97.69 97.07 97.20 0.0M
2021-04-23 96.15 97.26 96.15 96.93 0.0M
2021-04-22 97.09 97.27 95.40 95.61 0.0M
2021-04-21 94.65 96.39 94.65 96.30 0.0M
2021-04-20 96.22 96.37 94.41 94.91 0.0M
2021-04-19 97.95 97.95 96.24 96.62 0.0M
2021-04-16 96.88 97.31 96.72 97.20 0.0M
2021-04-15 97.05 97.05 95.98 96.56 0.0M
2021-04-14 95.65 96.97 95.65 96.22 0.0M
2021-04-13 96.52 96.52 95.00 95.33 0.0M
2021-04-12 95.65 96.33 95.65 96.14 0.0M
2021-04-09 95.22 95.95 95.22 95.95 0.0M
2021-04-08 96.11 96.11 94.55 95.28 0.0M
2021-04-07 96.49 96.49 95.39 95.48 0.0M
2021-04-06 96.45 96.67 95.92 96.10 0.0M
2021-04-05 96.93 96.93 95.86 96.11 0.2M
2021-04-01 95.37 95.68 94.49 95.44 0.0M
2021-03-31 95.55 95.55 94.50 94.50 0.1M
2021-03-30 94.31 95.11 93.93 94.87 0.0M
2021-03-29 95.50 95.61 93.54 94.01 0.1M
2021-03-26 94.79 95.31 93.84 95.31 0.0M
2021-03-25 91.50 93.58 90.66 93.43 0.0M
2021-03-24 92.82 93.61 91.64 91.64 0.0M
2021-03-23 94.65 94.65 91.57 91.88 0.0M
2021-03-22 94.96 94.96 94.10 94.60 0.1M
2021-03-19 95.06 96.37 94.23 95.87 0.0M
2021-03-18 97.03 97.89 95.45 95.75 0.0M
2021-03-17 96.28 96.73 95.45 96.73 0.0M
2021-03-16 96.77 96.77 95.87 96.05 0.0M
2021-03-15 97.02 97.16 96.08 97.16 0.0M
2021-03-12 95.46 96.83 95.46 96.83 0.1M
2021-03-11 95.88 95.93 94.91 95.56 0.0M
2021-03-10 94.04 95.19 93.80 95.13 0.0M
2021-03-09 94.25 94.25 93.17 93.17 0.0M
2021-03-08 92.57 94.41 92.38 93.86 0.1M
2021-03-05 90.17 91.98 89.38 91.92 0.0M
2021-03-04 90.85 91.06 88.77 89.27 0.0M
2021-03-03 90.04 91.29 89.93 90.51 0.0M
2021-03-02 90.19 90.37 89.58 89.73 0.0M
2021-03-01 89.31 90.34 89.31 89.85 0.0M
2021-02-26 88.62 88.62 87.00 87.81 0.0M
2021-02-25 91.60 91.60 88.39 88.63 0.0M
2021-02-24 89.81 90.89 89.29 90.83 0.0M
2021-02-23 88.76 89.30 88.10 89.14 0.0M
2021-02-22 87.94 89.32 87.94 88.87 0.0M
2021-02-19 87.78 88.16 87.70 87.99 0.0M
2021-02-18 87.65 87.79 86.65 86.86 0.0M
2021-02-17 87.47 87.91 87.03 87.79 0.0M
2021-02-16 88.06 88.12 87.59 87.66 0.0M
2021-02-12 86.79 87.34 86.79 87.26 0.0M
2021-02-11 87.29 87.33 85.98 86.73 0.0M
2021-02-10 87.49 87.49 86.29 87.00 0.0M
2021-02-09 86.38 87.01 86.12 86.83 0.0M
2021-02-08 85.69 86.59 85.69 86.59 0.0M
2021-02-05 85.06 85.16 84.80 85.09 0.0M
2021-02-04 83.91 84.46 83.91 84.46 0.0M
2021-02-03 82.96 83.21 82.28 83.21 0.0M
2021-02-02 82.72 82.97 82.29 82.49 0.0M
2021-02-01 80.93 81.76 80.47 81.76 0.0M
2021-01-29 82.14 82.14 80.54 80.57 0.0M
2021-01-28 82.46 82.62 82.04 82.08 0.1M
2021-01-27 82.02 82.52 81.29 81.59 0.0M
2021-01-26 83.78 83.86 83.12 83.18 0.0M
2021-01-25 83.03 83.85 82.78 83.58 0.0M
2021-01-22 83.00 83.72 82.83 83.72 0.0M
2021-01-21 84.18 84.18 83.69 83.74 0.0M
2021-01-20 84.29 84.41 84.01 84.35 0.1M
2021-01-19 84.11 84.26 83.89 83.96 0.0M
2021-01-15 84.47 84.47 82.93 83.59 0.0M
2021-01-14 84.30 84.99 84.14 84.62 0.0M
2021-01-13 83.94 83.94 83.05 83.45 0.0M
2021-01-12 83.16 83.94 83.16 83.94 0.0M
2021-01-11 80.25 82.54 80.25 82.50 0.0M
2021-01-08 82.77 82.77 81.65 82.04 0.1M
2021-01-07 82.39 82.94 82.39 82.68 0.1M
2021-01-06 79.94 82.50 79.90 81.88 0.0M
2021-01-05 77.50 79.01 77.50 78.54 0.0M
2021-01-04 78.25 78.40 76.68 77.27 0.0M