Get the Stockscreener App
120.54
0.18%
0.22
After Hours:
120.54
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 September 30, 2024, is $120.54.
- Vanguard U.S. Value Factor ETF all-time high stock price is $124.36, occurred on July 31, 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 204.09% to $120.54 now.
- The 52-week high stock price for VFVA is $124.36, representing a 3.17% increase from the current share price, occurred on July 31, 2024.
- The 52-week low stock price for VFVA is $93.49, indicating a -22.44% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Vanguard U.S. Value Factor ETF (VFVA) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $120.6 | $119.4 | $1.21 | 66,744.0 | +0.18% |
| Sep 27, 2024 | $121.2 | $119.9 | $1.22 | 11,950.0 | +0.84% |
| Sep 26, 2024 | $119.4 | $119.0 | $0.42 | 11,697.0 | +0.50% |
| Sep 25, 2024 | $120.1 | $118.6 | $1.45 | 8,177.0 | -1.34% |
| Sep 24, 2024 | $120.9 | $120.0 | $0.875 | 14,991.0 | +0.15% |
| Sep 23, 2024 | $120.8 | $119.8 | $1.01 | 14,271.0 | +0.08% |
| Sep 20, 2024 | $121.1 | $119.9 | $1.18 | 6,896.0 | -1.19% |
| Sep 19, 2024 | $121.8 | $120.7 | $1.07 | 16,414.0 | +1.78% |
| Sep 18, 2024 | $121.0 | $119.0 | $1.97 | 17,029.0 | +0.08% |
| Sep 17, 2024 | $120.1 | $119.0 | $1.09 | 10,712.0 | +0.78% |
| Sep 16, 2024 | $118.4 | $117.6 | $0.8276 | 43,453.0 | +0.90% |
| Sep 13, 2024 | $117.5 | $116.0 | $1.43 | 12,074.0 | +1.84% |
| Sep 12, 2024 | $115.6 | $114.0 | $1.55 | 4,862.0 | +0.84% |
| Sep 11, 2024 | $114.3 | $112.0 | $2.33 | 8,210.0 | -0.13% |
| Sep 10, 2024 | $115.5 | $113.6 | $1.86 | 14,789.0 | -0.80% |
| Sep 09, 2024 | $116.3 | $115.1 | $1.15 | 16,201.0 | +0.17% |
| Sep 06, 2024 | $117.5 | $114.9 | $2.64 | 15,018.0 | -1.55% |
| Sep 05, 2024 | $118.3 | $116.8 | $1.43 | 9,918.0 | -0.73% |
| Sep 04, 2024 | $119.1 | $117.6 | $1.44 | 12,643.0 | -0.67% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $121.8 | $112.0 | $9.82 | 397,012.0 | -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% |
Vanguard U.S. Value Factor ETF Stock (VFVA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $105.6 | $96.03 | $9.56 | 700,065.0 | -6.15% |
| Nov, 2022 | $105.1 | $95.23 | $9.91 | 979,877.0 | +5.88% |
| Oct, 2022 | $99.77 | $87.85 | $11.92 | 764,207.0 | +14.35% |
| Sep, 2022 | $101.4 | $86.10 | $15.29 | 843,382.0 | -11.12% |
| Aug, 2022 | $105.7 | $97.70 | $7.97 | 894,025.0 | -1.87% |
| Jul, 2022 | $99.77 | $88.65 | $11.11 | 660,371.0 | +9.00% |
| Jun, 2022 | $106.2 | $90.28 | $15.95 | 1,468,589.0 | -12.67% |
| May, 2022 | $106.2 | $95.62 | $10.54 | 2,338,743.0 | +3.92% |
| Apr, 2022 | $110.3 | $100.5 | $9.81 | 400,746.0 | -5.70% |
| Mar, 2022 | $110.2 | $102.0 | $8.22 | 1,122,098.0 | +1.40% |
| Feb, 2022 | $108.6 | $99.34 | $9.26 | 558,234.0 | +0.89% |
| Jan, 2022 | $110.6 | $99.49 | $11.11 | 1,159,177.0 | -0.72% |
0.36%
0.35%
Cap:
|
Volume (24h):