Get the Stockscreener App
111.48
0.21%
0.23
Pre-market:
111.48
Vanguard U.S. Value Factor ETF Stock (VFVA) Price History
The historical daily chart and data for Vanguard U.S. Value Factor ETF stock (VFVA), show that the latest closing stock price as of May 09, 2025, is $111.48.
- Vanguard U.S. Value Factor ETF all-time high stock price is $130.84, occurred on November 25, 2024.
- The lowest Vanguard U.S. Value Factor ETF stock price recorded was $39.64 on March 23, 2020. Since then, Vanguard U.S. Value Factor ETF's stock price has risen over 181.23% to $111.48 now.
- The 52-week high stock price for VFVA is $130.84, representing a 17.37% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for VFVA is $96.08, indicating a -13.81% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Vanguard U.S. Value Factor ETF (VFVA) stock in the beginning of 2024 was $106.61. The stock closed the year at $98.67, a loss of over -7.45% for the year.
The table below shows more information about VFVA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $112.2 | $111.2 | $0.9282 | 12,806.0 | +0.21% |
| May 08, 2025 | $112.0 | $109.5 | $2.50 | 15,031.0 | +2.23% |
| May 07, 2025 | $109.3 | $108.1 | $1.27 | 150,765.0 | +0.34% |
| May 06, 2025 | $109.5 | $108.4 | $1.11 | 21,190.0 | -0.93% |
| May 05, 2025 | $110.4 | $109.2 | $1.25 | 46,667.0 | -0.86% |
| May 02, 2025 | $110.7 | $109.0 | $1.63 | 31,768.0 | +2.35% |
| May 01, 2025 | $109.0 | $107.1 | $1.94 | 61,695.0 | +0.36% |
| Apr 30, 2025 | $107.8 | $105.9 | $1.87 | 26,660.0 | -0.71% |
| Apr 29, 2025 | $108.6 | $107.0 | $1.57 | 78,291.0 | +0.54% |
| Apr 28, 2025 | $108.3 | $106.7 | $1.65 | 84,738.0 | +0.33% |
| Apr 25, 2025 | $107.4 | $106.7 | $0.74 | 69,138.0 | -0.28% |
| Apr 24, 2025 | $107.8 | $104.8 | $2.93 | 197,605.0 | +2.27% |
| Apr 23, 2025 | $108.5 | $105.0 | $3.51 | 402,347.0 | +1.14% |
| Apr 22, 2025 | $104.4 | $101.0 | $3.40 | 482,891.0 | +2.47% |
| Apr 21, 2025 | $102.5 | $100.5 | $2.00 | 19,401.0 | -1.68% |
| Apr 17, 2025 | $103.8 | $102.3 | $1.49 | 11,864.0 | +1.20% |
| Apr 16, 2025 | $103.3 | $101.0 | $2.27 | 34,940.0 | -0.83% |
| Apr 15, 2025 | $104.2 | $102.7 | $1.49 | 14,960.0 | -0.31% |
| Apr 14, 2025 | $104.0 | $102.0 | $2.03 | 23,636.0 | +0.91% |
Vanguard U.S. Value Factor ETF Stock (VFVA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vanguard U.S. Value 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 VFVA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanguard U.S. Value Factor ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vanguard U.S. Value Factor ETF Stock (VFVA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $112.2 | $107.1 | $5.10 | 352,728.0 | +3.71% |
| Apr, 2025 | $115.5 | $96.08 | $19.39 | 1,913,389.0 | -5.71% |
| Mar, 2025 | $120.1 | $111.4 | $8.70 | 400,185.0 | -4.47% |
| Feb, 2025 | $123.0 | $118.1 | $4.81 | 331,969.0 | -2.63% |
| Jan, 2025 | $124.8 | $116.9 | $7.97 | 489,642.0 | +3.54% |
Vanguard U.S. Value Factor ETF Stock (VFVA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $129.2 | $116.7 | $12.51 | 300,398.0 | -8.69% |
| Nov, 2024 | $130.8 | $119.0 | $11.80 | 252,702.0 | +7.94% |
| Oct, 2024 | $123.4 | $118.6 | $4.78 | 219,365.0 | -0.89% |
| Sep, 2024 | $121.8 | $112.0 | $9.82 | 330,268.0 | -0.28% |
| Aug, 2024 | $123.0 | $109.9 | $13.09 | 537,281.0 | -1.45% |
| Jul, 2024 | $124.4 | $111.0 | $13.36 | 837,375.0 | +8.48% |
| Jun, 2024 | $117.0 | $110.5 | $6.45 | 290,059.0 | -2.84% |
| May, 2024 | $118.4 | $111.9 | $6.50 | 206,903.0 | +3.65% |
| Apr, 2024 | $119.5 | $110.6 | $8.89 | 349,692.0 | -5.92% |
| Mar, 2024 | $119.5 | $111.8 | $7.64 | 279,683.0 | +6.01% |
| Feb, 2024 | $113.0 | $108.7 | $4.37 | 395,758.0 | +0.79% |
| Jan, 2024 | $113.9 | $107.7 | $6.27 | 517,162.0 | -0.87% |
Vanguard U.S. Value Factor ETF Stock (VFVA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $113.9 | $103.2 | $10.64 | 375,066.0 | +9.07% |
| Nov, 2023 | $103.5 | $94.87 | $8.58 | 432,994.0 | +8.32% |
| Oct, 2023 | $100.7 | $93.49 | $7.25 | 492,259.0 | -4.71% |
| Sep, 2023 | $105.0 | $98.78 | $6.24 | 301,285.0 | -3.36% |
| Aug, 2023 | $107.2 | $100.9 | $6.34 | 945,847.0 | -3.37% |
| Jul, 2023 | $107.4 | $97.37 | $10.07 | 968,703.0 | +7.55% |
| Jun, 2023 | $100.4 | $91.53 | $8.84 | 386,560.0 | +8.58% |
| May, 2023 | $97.00 | $90.39 | $6.61 | 1,122,588.0 | -4.91% |
| Apr, 2023 | $98.70 | $93.47 | $5.23 | 331,964.0 | -0.46% |
| Mar, 2023 | $107.2 | $90.56 | $16.64 | 943,329.0 | -7.77% |
| Feb, 2023 | $110.7 | $104.0 | $6.73 | 516,194.0 | -2.48% |
| Jan, 2023 | $107.8 | $97.59 | $10.22 | 583,123.0 | +9.27% |
0.17%
0.49%
Cap:
|
Volume (24h):