MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VFQY — Vanguard U.S. Quality Factor ETF
Cboe BZXVanguard U.S. Quality Factor ETF
$173.78
+1.71(+0.99%)
- O
- 171.30
- H
- 173.78
- L
- 171.30
- V
- 6.43K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$173.78
Period Return+33.15%
Period High$179.69
Period Low$128.55
Avg Daily Volume7.8K
Total Trading Days365
VFQY — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $171.30 | $173.78 | $171.30 | $173.78 | +$1.71 | +0.99% | 6,430 | $172.42 | $171.30 $173.78 |
| Oct 7, 2026 | $172.11 | $172.37 | $171.80 | $172.07 | $-0.89 | -0.52% | 5,319 | $172.15 | $171.80 $172.37 |
| Oct 6, 2026 | $173.42 | $173.42 | $172.92 | $172.97 | +$0.10 | +0.06% | 3,795 | $173.19 | $172.92 $173.42 |
| Oct 5, 2026 | $171.78 | $173.22 | $171.61 | $172.87 | +$1.11 | +0.65% | 9,992 | $172.20 | $171.61 $173.22 |
| Oct 2, 2026 | $172.58 | $172.71 | $171.20 | $171.76 | +$0.15 | +0.09% | 6,685 | $171.82 | $171.20 $172.71 |
| Oct 1, 2026 | $170.99 | $171.97 | $170.09 | $171.60 | +$1.32 | +0.77% | 7,133 | $171.08 | $170.09 $171.97 |
| Sep 30, 2026 | $171.29 | $171.29 | $170.29 | $170.29 | $-0.34 | -0.20% | 8,289 | $170.84 | $170.29 $171.29 |
| Sep 29, 2026 | $171.26 | $171.26 | $169.65 | $170.63 | $-0.48 | -0.28% | 10,684 | $170.08 | $169.65 $171.26 |
| Sep 28, 2026 | $170.89 | $171.11 | $170.53 | $171.10 | $-0.97 | -0.56% | 4,632 | $170.89 | $170.53 $171.11 |
| Sep 25, 2026 | $171.61 | $172.43 | $170.96 | $172.07 | +$0.84 | +0.49% | 8,313 | $171.95 | $170.96 $172.43 |
| Sep 24, 2026 | $171.92 | $171.92 | $171.10 | $171.23 | $-0.69 | -0.40% | 37,638 | $171.66 | $171.10 $171.92 |
| Sep 23, 2026 | $172.85 | $172.85 | $171.89 | $171.92 | $-1.52 | -0.87% | 4,582 | $172.21 | $171.89 $172.85 |
| Sep 22, 2026 | $173.66 | $173.72 | $173.06 | $173.44 | +$0.19 | +0.11% | 4,051 | $173.49 | $173.06 $173.72 |
| Sep 21, 2026 | $173.64 | $173.64 | $172.57 | $173.25 | +$0.94 | +0.55% | 8,418 | $172.82 | $172.57 $173.64 |
| Sep 18, 2026 | $172.50 | $172.50 | $171.79 | $172.30 | $-0.44 | -0.26% | 13,355 | $172.25 | $171.79 $172.50 |
| Sep 17, 2026 | $173.79 | $173.79 | $172.47 | $172.74 | +$0.89 | +0.52% | 9,905 | $172.83 | $172.47 $173.79 |
| Sep 16, 2026 | $172.90 | $173.27 | $171.35 | $171.85 | $-0.78 | -0.45% | 4,900 | $172.46 | $171.35 $173.27 |
| Sep 15, 2026 | $173.26 | $173.41 | $172.30 | $172.64 | $-0.91 | -0.53% | 4,544 | $172.79 | $172.30 $173.41 |
| Sep 14, 2026 | $173.35 | $174.01 | $172.91 | $173.55 | +$0.40 | +0.23% | 4,287 | $173.59 | $172.91 $174.01 |
| Sep 11, 2026 | $173.19 | $173.35 | $172.72 | $173.15 | +$1.32 | +0.77% | 3,672 | $173.13 | $172.72 $173.35 |
| Sep 10, 2026 | $172.31 | $172.37 | $171.58 | $171.83 | $-1.40 | -0.81% | 11,791 | $171.98 | $171.58 $172.37 |
| Sep 9, 2026 | $173.55 | $173.63 | $173.12 | $173.23 | $-1.73 | -0.99% | 5,935 | $173.49 | $173.12 $173.63 |
| Sep 8, 2026 | $176.63 | $176.63 | $174.96 | $174.96 | $-1.96 | -1.11% | 5,452 | $175.48 | $174.96 $176.63 |
| Sep 4, 2026 | $176.61 | $177.10 | $176.56 | $176.92 | +$0.10 | +0.05% | 3,811 | $176.75 | $176.56 $177.10 |
| Sep 3, 2026 | $176.12 | $177.20 | $175.94 | $176.82 | +$1.21 | +0.69% | 8,526 | $176.59 | $175.94 $177.20 |
| Sep 2, 2026 | $175.12 | $175.92 | $175.12 | $175.61 | +$0.88 | +0.51% | 3,639 | $175.82 | $175.12 $175.92 |
| Sep 1, 2026 | $175.61 | $176.23 | $174.67 | $174.73 | $-1.93 | -1.09% | 5,003 | $175.28 | $174.67 $176.23 |
| Aug 31, 2026 | $177.00 | $177.00 | $176.22 | $176.66 | $-0.45 | -0.26% | 3,919 | $176.40 | $176.22 $177.00 |
| Aug 28, 2026 | $178.23 | $178.23 | $177.11 | $177.11 | $-1.07 | -0.60% | 6,921 | $177.49 | $177.11 $178.23 |
| Aug 27, 2026 | $177.99 | $178.31 | $177.72 | $178.18 | +$0.03 | +0.02% | 4,410 | $178.13 | $177.72 $178.31 |