Get the Stockscreener App
116.53
0.14%
-0.2689
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 March 20, 2025, is $116.53.
- 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 193.97% to $116.53 now.
- The 52-week high stock price for VFVA is $130.84, representing a 12.28% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for VFVA is $109.88, indicating a -5.71% decrease from the current share price, occurred on August 05, 2024.
- 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 |
|---|---|---|---|---|---|
| Mar 20, 2025 | $117.3 | $116.0 | $1.32 | 6,041.0 | -0.26% |
| Mar 19, 2025 | $117.3 | $115.7 | $1.65 | 10,846.0 | +1.16% |
| Mar 18, 2025 | $115.6 | $115.1 | $0.485 | 14,405.0 | -0.32% |
| Mar 17, 2025 | $116.0 | $114.2 | $1.80 | 19,392.0 | +1.27% |
| Mar 14, 2025 | $114.4 | $112.8 | $1.61 | 8,319.0 | +2.25% |
| Mar 13, 2025 | $114.0 | $111.4 | $2.61 | 21,275.0 | -0.95% |
| Mar 12, 2025 | $114.2 | $112.0 | $2.17 | 71,724.0 | -0.33% |
| Mar 11, 2025 | $114.4 | $112.5 | $1.94 | 23,445.0 | -0.93% |
| Mar 10, 2025 | $116.2 | $113.9 | $2.28 | 18,834.0 | -1.83% |
| Mar 07, 2025 | $116.7 | $114.9 | $1.79 | 36,270.0 | +0.91% |
| Mar 06, 2025 | $115.9 | $114.8 | $1.13 | 21,042.0 | -0.35% |
| Mar 05, 2025 | $116.1 | $114.2 | $1.87 | 13,384.0 | +1.00% |
| Mar 04, 2025 | $115.7 | $114.7 | $1.02 | 705.0 | -2.02% |
| Mar 03, 2025 | $120.1 | $116.4 | $3.63 | 22,616.0 | -1.90% |
| Feb 28, 2025 | $119.5 | $118.1 | $1.33 | 18,252.0 | +0.78% |
| Feb 27, 2025 | $119.8 | $118.4 | $1.34 | 24,734.0 | -0.80% |
| Feb 26, 2025 | $120.5 | $119.1 | $1.41 | 19,213.0 | -0.42% |
| Feb 25, 2025 | $120.6 | $119.4 | $1.20 | 13,662.0 | -0.02% |
| Feb 24, 2025 | $120.5 | $119.8 | $0.7324 | 15,013.0 | +0.03% |
| Feb 21, 2025 | $122.5 | $119.7 | $2.73 | 24,305.0 | -1.89% |
| Feb 20, 2025 | $122.3 | $121.5 | $0.8613 | 11,988.0 | -0.39% |
| Feb 19, 2025 | $122.8 | $122.0 | $0.78 | 12,757.0 | -0.25% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $120.1 | $111.4 | $8.70 | 288,298.0 | -2.38% |
| 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% |
0.30%
Cap:
|
Volume (24h):