Vanguard US Quality Factor ETF (VFQY)
147.42
+2.11
(+1.45%)
USD |
BATS |
Nov 22, 16:00
VFQY Price: 147.42 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 146.26 | 147.42 | 146.14 | 147.42 | 9036.00 |
| Nov 21, 2024 | 143.73 | 145.58 | 143.73 | 145.31 | 8628.00 |
| Nov 20, 2024 | 143.00 | 143.33 | 142.40 | 143.33 | 9512.00 |
| Nov 19, 2024 | 143.60 | 143.96 | 142.86 | 143.79 | 9446.00 |
| Nov 18, 2024 | 144.18 | 144.33 | 144.03 | 144.04 | 7506.00 |
| Nov 15, 2024 | 145.03 | 145.33 | 143.67 | 143.70 | 7697.00 |
| Nov 14, 2024 | 147.18 | 147.18 | 145.60 | 145.68 | 10343.00 |
| Nov 13, 2024 | 147.86 | 148.00 | 146.84 | 146.84 | 10220.00 |
| Nov 12, 2024 | 148.01 | 148.31 | 147.17 | 147.22 | 30485.00 |
| Nov 11, 2024 | 147.91 | 148.60 | 147.81 | 148.08 | 29080.00 |
| Nov 08, 2024 | 147.00 | 147.66 | 146.82 | 147.34 | 7653.00 |
| Nov 07, 2024 | 147.40 | 147.43 | 146.74 | 147.04 | 9722.00 |
| Nov 06, 2024 | 145.47 | 146.90 | 145.18 | 146.88 | 11622.00 |
| Nov 05, 2024 | 140.17 | 141.98 | 140.17 | 141.98 | 6060.00 |
| Nov 04, 2024 | 139.90 | 140.62 | 139.90 | 139.93 | 5656.00 |
| Nov 01, 2024 | 140.09 | 140.48 | 139.81 | 139.97 | 8087.00 |
| Oct 31, 2024 | 140.81 | 140.82 | 139.44 | 139.44 | 12685.00 |
| Oct 30, 2024 | 141.33 | 142.23 | 141.20 | 141.28 | 3642.00 |
| Oct 29, 2024 | 141.41 | 141.97 | 141.27 | 141.78 | 9305.00 |
| Oct 28, 2024 | 141.43 | 141.98 | 141.43 | 141.78 | 9500.00 |
| Oct 25, 2024 | 141.89 | 142.50 | 140.55 | 140.55 | 15974.00 |
| Oct 24, 2024 | 141.53 | 141.53 | 140.81 | 141.12 | 5528.00 |
| Oct 23, 2024 | 141.74 | 141.80 | 140.01 | 141.00 | 17032.00 |
| Oct 22, 2024 | 142.38 | 142.62 | 141.81 | 142.21 | 7077.00 |
| Oct 21, 2024 | 144.51 | 144.51 | 142.82 | 142.91 | 9071.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
55.04
Minimum
Mar 23 2020
148.08
Maximum
Nov 11 2024
109.97
Average
111.98
Median