Get the Stockscreener App
133.94
0.80%
+1.0668
After Hours:
133.1335
-0.8053
-0.60%
Vanguard U.S. Quality Factor ETF Stock (VFQY) Price History
The historical daily chart and data for Vanguard U.S. Quality Factor ETF stock (VFQY), show that the latest closing stock price as of May 31, 2024, is $133.94.
- Vanguard U.S. Quality Factor ETF all-time high stock price is $137.44, occurred on March 28, 2024.
- The lowest Vanguard U.S. Quality Factor ETF stock price recorded was $0.00 on November 13, 2020. Since then, Vanguard U.S. Quality Factor ETF's stock price has risen over to $133.94 now.
- The 52-week high stock price for VFQY is $137.44, representing a 2.61% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for VFQY is $106.44, indicating a -20.53% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Vanguard U.S. Quality Factor ETF (VFQY) stock in the beginning of 2023 was $126.10. The stock closed the year at $104.85, a loss of over -16.85% for the year.
The table below shows more information about VFQY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 31, 2024 | $133.9 | $132.1 | $1.85 | 11,167.0 | +0.80% |
| May 30, 2024 | $133.2 | $132.5 | $0.685 | 4,032.0 | +0.28% |
| May 29, 2024 | $132.9 | $132.5 | $0.3885 | 3,966.0 | -0.81% |
| May 28, 2024 | $134.9 | $133.2 | $1.76 | 7,008.0 | -0.66% |
| May 24, 2024 | $134.9 | $133.8 | $1.01 | 6,173.0 | +0.87% |
| May 23, 2024 | $134.9 | $133.1 | $1.76 | 4,591.0 | -0.93% |
| May 22, 2024 | $135.2 | $134.4 | $0.81 | 3,258.0 | -0.54% |
| May 21, 2024 | $135.3 | $134.8 | $0.55 | 9,461.0 | -0.09% |
| May 20, 2024 | $135.8 | $135.4 | $0.4449 | 5,071.0 | +0.10% |
| May 17, 2024 | $135.4 | $135.0 | $0.4399 | 5,332.0 | -0.20% |
| May 16, 2024 | $135.9 | $135.5 | $0.425 | 17,089.0 | -0.14% |
| May 15, 2024 | $135.8 | $135.2 | $0.5664 | 6,737.0 | +0.80% |
| May 14, 2024 | $134.7 | $134.1 | $0.6244 | 6,778.0 | +0.57% |
| May 13, 2024 | $134.7 | $133.9 | $0.8047 | 6,441.0 | -0.05% |
| May 10, 2024 | $134.2 | $133.7 | $0.5523 | 5,373.0 | +0.19% |
| May 09, 2024 | $133.8 | $132.7 | $1.08 | 60,026.0 | +0.79% |
| May 08, 2024 | $132.7 | $132.2 | $0.4685 | 24,282.0 | -0.24% |
| May 07, 2024 | $133.7 | $133.0 | $0.6738 | 6,188.0 | +0.05% |
| May 06, 2024 | $133.0 | $132.6 | $0.39 | 7,274.0 | +1.00% |
| May 03, 2024 | $132.3 | $131.5 | $0.8392 | 4,723.0 | +0.84% |
Vanguard U.S. Quality Factor ETF Stock (VFQY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vanguard U.S. Quality Factor ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VFQY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanguard U.S. Quality Factor ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vanguard U.S. Quality Factor ETF Stock (VFQY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $135.9 | $129.0 | $6.93 | 233,869.0 | +3.47% |
| Apr, 2024 | $137.0 | $127.8 | $9.22 | 271,008.0 | -5.46% |
| Mar, 2024 | $137.4 | $132.5 | $4.97 | 278,990.0 | +2.86% |
| Feb, 2024 | $133.3 | $125.6 | $7.76 | 295,707.0 | +5.19% |
| Jan, 2024 | $128.9 | $123.0 | $5.94 | 246,347.0 | +0.07% |
Vanguard U.S. Quality Factor ETF Stock (VFQY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $128.0 | $118.0 | $9.98 | 413,425.0 | +7.41% |
| Nov, 2023 | $118.0 | $107.9 | $10.15 | 273,523.0 | +8.74% |
| Oct, 2023 | $114.5 | $106.4 | $8.06 | 166,726.0 | -3.59% |
| Sep, 2023 | $118.2 | $110.7 | $7.43 | 222,157.0 | -4.08% |
| Aug, 2023 | $119.2 | $113.1 | $6.05 | 135,199.0 | -1.77% |
| Jul, 2023 | $119.4 | $111.3 | $8.16 | 148,492.0 | +4.50% |
| Jun, 2023 | $114.5 | $105.5 | $8.98 | 89,307.0 | +8.29% |
| May, 2023 | $108.2 | $103.5 | $4.62 | 121,569.0 | -1.98% |
| Apr, 2023 | $109.7 | $105.0 | $4.70 | 179,140.0 | -0.80% |
| Mar, 2023 | $112.4 | $102.4 | $10.00 | 412,257.0 | -1.61% |
| Feb, 2023 | $115.6 | $109.1 | $6.49 | 216,007.0 | -2.21% |
| Jan, 2023 | $112.6 | $103.9 | $8.70 | 223,475.0 | +7.38% |
Vanguard U.S. Quality Factor ETF Stock (VFQY) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $112.5 | $103.2 | $9.27 | 152,040.0 | -6.26% |
| Nov, 2022 | $111.8 | $102.5 | $9.33 | 181,030.0 | +5.42% |
| Oct, 2022 | $106.5 | $96.28 | $10.20 | 267,744.0 | +11.39% |
| Sep, 2022 | $108.1 | $94.69 | $13.42 | 334,428.0 | -8.79% |
| Aug, 2022 | $113.5 | $104.4 | $9.07 | 142,027.0 | -2.81% |
| Jul, 2022 | $107.9 | $96.83 | $11.11 | 191,776.0 | +9.88% |
| Jun, 2022 | $109.7 | $95.00 | $14.73 | 260,699.0 | -9.27% |
| May, 2022 | $112.4 | $99.75 | $12.62 | 354,573.0 | +0.49% |
| Apr, 2022 | $118.2 | $107.3 | $10.97 | 124,616.0 | -7.72% |
| Mar, 2022 | $119.7 | $108.9 | $10.75 | 187,758.0 | +0.70% |
| Feb, 2022 | $119.6 | $107.6 | $12.01 | 257,141.0 | -0.77% |
| Jan, 2022 | $127.0 | $110.3 | $16.72 | 443,643.0 | -7.87% |
1.55%
0.08%
Cap:
|
Volume (24h):