Cboe US - Delayed Quote
USD
Vanguard U.S. Quality Factor ETF Shares (VFQY)
175.93
-2.35
(-1.32%)
At close: October 30 at 3:50:34 PM EDT
Trade VFQY on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
176.85
176.85
175.24
175.93
175.93
6,300
Oct 29, 2026
176.35
178.28
176.35
178.28
178.28
7,200
Oct 28, 2026
177.03
177.39
176.28
176.63
176.63
9,600
Oct 27, 2026
177.35
177.35
176.07
176.91
176.91
7,200
Oct 26, 2026
176.38
177.54
176.38
177.23
177.23
5,000
Oct 23, 2026
176.28
176.65
175.54
176.37
176.37
6,800
Oct 22, 2026
177.13
177.79
176.51
177.79
177.79
2,600
Oct 21, 2026
176.59
177.17
176.21
177.02
177.02
6,300
Oct 20, 2026
176.26
176.62
176.11
176.62
176.62
5,800
Oct 19, 2026
174.65
174.98
174.20
174.20
174.20
5,600
Oct 16, 2026
175.92
176.65
173.99
174.47
174.47
11,200
Oct 15, 2026
173.42
175.78
173.42
175.29
175.29
13,500
Oct 14, 2026
173.02
173.17
172.34
173.17
173.17
8,100
Oct 13, 2026
174.60
174.60
173.48
174.21
174.21
3,500
Oct 12, 2026
174.26
174.67
174.24
174.32
174.32
3,000
Oct 9, 2026
174.13
174.53
174.13
174.16
174.16
3,200
Oct 8, 2026
171.30
173.78
171.30
173.78
173.78
6,400
Oct 7, 2026
172.11
172.37
171.80
172.07
172.07
5,300
Oct 6, 2026
173.42
173.42
172.92
172.97
172.97
3,800
Oct 5, 2026
171.78
173.22
171.61
172.87
172.87
10,000
Oct 2, 2026
172.58
172.71
171.20
171.76
171.76
6,700
Oct 1, 2026
170.99
171.97
170.09
171.60
171.60
7,100
Sep 30, 2026
171.29
171.29
170.29
170.29
170.29
8,300
Sep 29, 2026
171.26
171.26
169.65
170.63
170.63
10,700
Sep 28, 2026
170.89
171.11
170.53
171.10
171.10
4,600
Sep 25, 2026
171.61
172.43
170.96
172.07
172.07
8,300
Sep 24, 2026
171.92
171.92
171.10
171.23
171.23
37,600
Sep 23, 2026
0.384
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
172.85
172.85
171.89
171.92
171.92
4,600
Sep 22, 2026
173.65
173.72
173.06
173.44
173.05
4,100
Sep 21, 2026
173.64
173.64
172.57
173.25
172.86
8,400
Sep 18, 2026
172.50
172.50
171.79
172.30
171.92
13,400
Sep 17, 2026
173.79
173.79
172.47
172.74
172.36
9,900
Sep 16, 2026
172.90
173.27
171.35
171.85
171.47
4,900
Sep 15, 2026
173.26
173.41
172.30
172.64
172.26
4,500
Sep 14, 2026
173.35
174.01
172.91
173.55
173.17
4,300
Sep 11, 2026
173.19
173.35
172.72
173.15
172.76
3,700
Sep 10, 2026
172.31
172.37
171.58
171.82
171.44
11,800
Sep 9, 2026
173.55
173.63
173.12
173.23
172.85
5,900
Sep 8, 2026
176.63
176.63
174.96
174.96
174.57
5,500
Sep 4, 2026
176.60
177.10
176.55
176.92
176.53
3,800
Sep 3, 2026
176.12
177.20
175.94
176.82
176.43
8,500
Sep 2, 2026
175.12
175.92
175.12
175.62
175.23
3,600
Sep 1, 2026
175.61
176.23
174.67
174.73
174.34
5,000
Aug 31, 2026
177.00
177.00
176.22
176.66
176.27
3,900
Aug 28, 2026
178.23
178.23
177.11
177.11
176.72
6,900
Aug 27, 2026
177.99
178.30
177.72
178.18
177.78
4,400
Aug 26, 2026
178.01
178.14
177.93
178.14
177.75
3,900
Aug 25, 2026
177.47
177.72
177.36
177.72
177.33
4,800
Aug 24, 2026
178.06
178.24
177.36
177.85
177.46
5,900
Aug 21, 2026
178.40
178.40
177.60
178.22
177.82
4,400
Aug 20, 2026
176.87
177.88
176.87
176.88
176.49
5,300
Aug 19, 2026
178.90
179.65
178.16
178.16
177.76
13,300
Aug 18, 2026
178.21
178.73
177.73
177.73
177.34
8,900
Aug 17, 2026
179.39
179.39
178.48
178.57
178.17
8,700
Aug 14, 2026
179.59
179.69
179.23
179.36
178.96
6,900
Aug 13, 2026
178.10
179.44
177.83
179.12
178.72
8,800
Aug 12, 2026
177.88
177.88
176.85
177.18
176.79
8,200
Aug 11, 2026
177.73
178.06
177.04
177.04
176.65
7,000
Aug 10, 2026
176.90
177.73
176.90
177.28
176.89
7,200
Aug 7, 2026
177.03
177.30
176.83
176.95
176.56
5,900
Aug 6, 2026
176.00
176.00
175.26
175.46
175.07
3,200
Aug 5, 2026
178.36
178.36
176.84
176.84
176.45
7,100
Aug 4, 2026
174.56
177.44
174.40
177.21
176.82
6,300
Aug 3, 2026
173.41
174.57
173.41
174.20
173.81
8,000
Jul 31, 2026
172.63
172.63
171.10
172.39
172.01
4,100
Jul 30, 2026
173.05
173.05
171.08
172.46
172.08
9,800
Jul 29, 2026
173.03
174.54
172.46
172.46
172.08
7,700
Jul 28, 2026
172.01
173.57
172.01
173.44
173.06
3,500
Jul 27, 2026
171.49
172.52
171.27
171.99
171.61
6,600
Jul 24, 2026
169.20
170.93
169.20
170.08
169.71
3,800
Jul 23, 2026
169.71
169.71
168.63
168.88
168.51
3,100
Jul 22, 2026
171.02
171.11
170.05
170.26
169.88
4,000
Jul 21, 2026
170.49
171.26
170.49
171.26
170.88
4,300
Jul 20, 2026
171.63
171.63
170.47
170.47
170.09
4,000
Jul 17, 2026
171.71
172.09
170.74
171.15
170.77
7,600
Jul 16, 2026
170.23
171.98
170.23
171.98
171.60
4,700
Jul 15, 2026
171.45
171.68
170.20
170.62
170.24
9,400
Jul 14, 2026
171.63
171.63
170.87
170.87
170.49
5,100
Jul 13, 2026
171.10
171.74
170.84
171.14
170.77
4,400
Jul 10, 2026
171.15
171.58
171.15
171.44
171.06
4,600
Jul 9, 2026
169.72
171.39
169.72
171.11
170.73
7,800
Jul 8, 2026
168.29
169.09
168.00
168.88
168.51
5,100
Jul 7, 2026
171.27
171.27
170.25
170.60
170.23
7,400
Jul 6, 2026
171.09
171.48
170.69
171.38
171.00
5,900
Jul 2, 2026
171.05
171.35
169.74
170.43
170.05
9,000
Jul 1, 2026
169.54
171.68
169.54
170.29
169.91
9,300
Jun 30, 2026
169.54
170.55
169.53
170.29
169.91
7,500
Jun 29, 2026
169.46
169.66
169.20
169.43
169.06
3,800
Jun 26, 2026
167.04
169.11
167.04
168.81
168.44
15,400
Jun 25, 2026
168.35
169.29
167.59
167.69
167.32
13,100
Jun 24, 2026
0.443
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
165.38
167.37
165.38
166.61
166.25
47,000
Jun 23, 2026
165.86
166.70
165.68
166.04
165.23
3,600
Jun 22, 2026
167.70
168.41
167.12
167.51
166.70
4,700
Jun 18, 2026
167.61
167.81
167.22
167.49
166.68
4,900
Jun 17, 2026
169.08
169.17
165.69
165.69
164.88
2,700
Jun 16, 2026
169.66
169.66
168.20
168.20
167.38
5,000
Jun 15, 2026
169.52
169.61
168.11
168.11
167.29
6,200
Jun 12, 2026
166.73
167.66
166.73
167.41
166.60
3,600
Jun 11, 2026
164.14
166.30
163.85
166.30
165.49
2,700
Jun 10, 2026
165.65
165.65
163.41
163.41
162.61
3,000
Jun 9, 2026
164.26
166.00
162.87
164.72
163.91
5,200
Jun 8, 2026
164.15
164.94
163.70
163.70
162.90
4,600
Jun 5, 2026
164.88
165.45
162.68
163.29
162.49
7,000
Jun 4, 2026
165.15
166.23
165.15
166.01
165.20
5,200
Jun 3, 2026
164.32
164.79
164.32
164.69
163.89
6,700
Jun 2, 2026
164.85
165.30
164.30
165.20
164.39
5,400
Jun 1, 2026
164.00
165.60
163.95
165.08
164.28
4,900
May 29, 2026
164.07
164.85
164.07
164.45
163.65
5,700
May 28, 2026
163.15
164.40
162.92
164.29
163.49
2,400
May 27, 2026
164.53
164.57
163.37
163.43
162.63
3,400
May 26, 2026
163.75
164.21
163.13
163.60
162.80
7,100
May 22, 2026
162.17
163.18
162.13
162.93
162.13
5,300
May 21, 2026
159.87
161.38
159.74
161.29
160.50
5,100
May 20, 2026
159.38
160.81
157.76
160.81
160.03
4,400
May 19, 2026
159.38
159.65
158.62
158.88
158.11
3,800
May 18, 2026
159.39
160.08
159.24
159.78
159.00
4,200
May 15, 2026
158.83
159.19
158.58
158.58
157.80
3,100
May 14, 2026
159.41
160.02
159.41
159.74
158.97
9,400
May 13, 2026
158.83
159.20
158.26
158.92
158.15
6,400
May 12, 2026
159.36
159.62
158.68
159.60
158.82
3,100
May 11, 2026
161.50
162.24
160.62
160.68
159.90
8,800
May 8, 2026
161.83
161.87
161.01
161.68
160.89
3,800
May 7, 2026
162.02
162.29
160.85
161.21
160.43
4,900
May 6, 2026
161.26
161.44
160.90
161.28
160.49
4,700
May 5, 2026
159.73
160.57
159.70
160.41
159.63
2,900
May 4, 2026
159.35
160.25
158.35
158.64
157.87
8,100
May 1, 2026
160.09
160.23
159.67
159.91
159.13
4,600
Apr 30, 2026
158.27
159.58
158.27
159.58
158.80
4,000
Apr 29, 2026
157.94
157.94
156.97
157.48
156.71
13,300
Apr 28, 2026
158.26
159.13
157.74
157.96
157.19
4,600
Apr 27, 2026
158.83
158.90
158.27
158.61
157.83
3,100
Apr 24, 2026
158.02
159.09
158.02
158.39
157.62
3,900
Apr 23, 2026
158.53
158.53
156.85
157.68
156.91
4,900
Apr 22, 2026
160.55
160.55
158.84
159.66
158.88
4,000
Apr 21, 2026
160.08
160.40
159.18
159.18
158.41
4,200
Apr 20, 2026
158.74
160.09
158.74
159.92
159.14
12,000
Apr 17, 2026
158.07
160.21
158.07
159.35
158.57
8,400
Apr 16, 2026
156.65
157.63
156.55
156.95
156.18
4,200
Apr 15, 2026
155.90
156.74
155.76
156.46
155.70
4,100
Apr 14, 2026
155.38
156.40
155.38
155.73
154.97
5,100
Apr 13, 2026
152.77
155.33
152.77
155.33
154.57
6,400
Apr 10, 2026
154.82
154.82
152.95
153.10
152.35
3,300
Apr 9, 2026
153.61
154.63
153.37
154.60
153.85
6,500
Apr 8, 2026
154.20
155.10
154.10
154.30
153.55
9,300
Apr 7, 2026
150.91
150.91
149.88
150.71
149.98
7,600
Apr 6, 2026
150.24
151.21
150.24
151.10
150.37
17,200
Apr 2, 2026
147.83
151.10
147.75
150.50
149.76
8,900
Apr 1, 2026
150.00
150.92
149.90
150.06
149.33
11,400
Mar 31, 2026
147.76
149.45
147.27
149.23
148.51
8,800
Mar 30, 2026
146.90
147.22
145.68
146.20
145.48
28,300
Mar 27, 2026
147.71
147.71
145.69
145.69
144.98
7,900
Mar 26, 2026
148.40
150.04
148.21
148.21
147.49
7,600
Mar 25, 2026
150.35
150.35
148.82
149.76
149.02
9,600
Mar 24, 2026
0.446
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
148.34
149.76
148.19
148.94
148.21
9,400
Mar 23, 2026
150.17
151.98
149.53
149.89
148.72
17,500
Mar 20, 2026
149.28
149.51
147.13
147.81
146.65
104,000
Mar 19, 2026
148.04
150.46
148.04
149.60
148.42
14,600
Mar 18, 2026
150.68
151.34
149.45
149.48
148.31
14,300
Mar 17, 2026
151.96
152.67
151.40
151.77
150.58
4,700
Mar 16, 2026
151.25
151.72
150.52
150.70
149.52
6,700
Mar 13, 2026
150.68
150.68
149.69
149.95
148.78
7,400
Mar 12, 2026
151.69
151.73
150.42
150.48
149.30
8,800
Mar 11, 2026
153.38
153.38
152.04
152.68
151.48
2,800
Mar 10, 2026
154.03
154.85
153.27
153.40
152.20
4,100
Mar 9, 2026
152.42
154.60
150.49
154.51
153.30
8,900
Mar 6, 2026
154.41
154.41
152.98
154.01
152.80
6,800
Mar 5, 2026
156.44
156.92
155.58
156.19
154.97
6,800
Mar 4, 2026
157.14
157.83
157.02
157.66
156.42
5,900
Mar 3, 2026
154.94
157.18
154.09
156.78
155.55
8,500
Mar 2, 2026
155.67
158.39
155.54
157.86
156.62
5,100
Feb 27, 2026
156.24
157.91
156.24
157.76
156.52
5,200
Feb 26, 2026
157.65
158.37
157.09
158.35
157.11
3,700
Feb 25, 2026
156.81
157.28
156.21
157.16
155.93
77,600
Feb 24, 2026
155.02
156.51
155.02
156.51
155.28
7,600
Feb 23, 2026
157.63
157.63
154.30
154.99
153.78
7,400
Feb 20, 2026
157.76
158.39
156.96
158.39
157.15
5,800
Feb 19, 2026
157.43
157.76
156.65
157.76
156.52
9,000
Feb 18, 2026
157.61
158.82
157.61
158.30
157.06
5,700
Feb 17, 2026
157.20
157.84
156.11
157.28
156.04
7,900
Feb 13, 2026
156.24
158.10
156.19
157.26
156.02
5,500
Feb 12, 2026
159.19
159.19
155.25
156.09
154.87
6,500
Feb 11, 2026
160.01
160.01
158.61
158.61
157.37
3,200
Feb 10, 2026
159.87
159.87
159.08
159.08
157.84
3,200
Feb 9, 2026
159.89
160.04
159.32
159.52
158.27
5,600
Feb 6, 2026
158.24
160.79
158.24
160.79
159.53
4,400
Feb 5, 2026
157.09
158.07
156.51
157.18
155.95
9,500
Feb 4, 2026
157.13
158.74
157.13
158.53
157.29
5,600
Feb 3, 2026
157.96
158.68
155.87
156.58
155.35
5,400
Feb 2, 2026
156.66
159.00
156.66
158.87
157.62
11,100
Jan 30, 2026
156.58
156.96
155.97
156.96
155.73
6,200
Jan 29, 2026
157.01
157.70
156.45
157.70
156.46
3,600
Jan 28, 2026
157.98
157.98
157.04
157.04
155.81
4,800
Jan 27, 2026
158.48
158.48
157.50
158.00
156.76
7,000
Jan 26, 2026
158.48
158.49
157.85
158.37
157.13
12,600
Jan 23, 2026
158.75
158.75
157.41
157.85
156.61
8,000
Jan 22, 2026
159.59
163.54
158.83
158.99
157.75
8,500
Jan 21, 2026
156.46
159.10
156.46
158.50
157.26
8,200
Jan 20, 2026
155.96
156.81
155.57
155.64
154.42
12,700
Jan 16, 2026
158.48
158.72
158.07
158.23
156.99
5,100
Jan 15, 2026
158.79
159.60
158.79
159.03
157.78
4,900
Jan 14, 2026
157.46
158.10
157.21
158.10
156.86
8,500
Jan 13, 2026
158.94
158.94
157.58
158.06
156.82
9,100
Jan 12, 2026
157.70
158.62
157.70
158.62
157.38
6,900
Jan 9, 2026
157.65
158.74
157.62
158.43
157.19
9,800
Jan 8, 2026
156.47
158.33
156.47
158.13
156.89
7,500
Jan 7, 2026
158.01
158.06
156.67
156.94
155.71
6,500
Jan 6, 2026
155.85
158.03
155.61
158.03
156.79
33,300
Jan 5, 2026
154.43
157.13
154.43
156.02
154.80
7,600
Jan 2, 2026
154.56
154.56
153.15
154.03
152.82
13,200
Dec 31, 2025
154.96
154.96
153.41
153.41
152.21
9,400
Dec 30, 2025
155.68
155.72
155.19
155.32
154.10
10,300
Dec 29, 2025
156.15
156.37
155.67
156.07
154.85
23,400
Dec 26, 2025
156.12
156.66
155.87
156.66
155.43
6,000
Dec 24, 2025
155.64
156.72
155.64
156.54
155.31
8,800
Dec 23, 2025
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
155.92
155.92
155.61
155.80
154.58
5,800
Dec 22, 2025
156.32
156.95
156.32
156.94
155.21
6,100
Dec 19, 2025
155.25
156.25
155.25
155.90
154.19
5,700
Dec 18, 2025
156.54
156.63
155.44
155.84
154.13
4,100
Dec 17, 2025
155.95
157.05
154.86
155.09
153.38
9,100
Dec 16, 2025
155.45
155.74
155.41
155.61
153.90
2,500
Dec 15, 2025
156.43
156.43
156.04
156.31
154.59
4,400
Dec 12, 2025
157.16
157.36
155.92
156.30
154.58
9,300
Dec 11, 2025
155.12
157.23
155.12
157.23
155.50
6,200
Dec 10, 2025
153.40
156.25
153.40
155.66
153.95
7,200
Dec 9, 2025
152.82
153.77
152.82
153.31
151.62
4,700
Dec 8, 2025
154.06
154.06
152.94
153.16
151.48
5,100
Dec 5, 2025
153.70
154.31
153.70
154.14
152.44
4,400
Dec 4, 2025
153.43
153.99
153.06
153.71
152.02
6,000
Dec 3, 2025
153.05
153.82
152.95
153.82
152.13
3,900
Dec 2, 2025
152.54
152.85
151.92
152.43
150.75
9,900
Dec 1, 2025
151.32
153.24
151.32
152.26
150.59
15,400
Nov 28, 2025
152.11
152.54
152.11
152.43
150.75
2,200
Nov 26, 2025
151.54
152.67
151.54
152.15
150.47
4,600
Nov 25, 2025
148.37
151.64
148.37
151.34
149.67
11,400
Nov 24, 2025
148.03
148.85
147.65
148.41
146.77
8,400
Nov 21, 2025
146.38
148.92
146.30
147.87
146.24
49,000
Nov 20, 2025
147.87
147.87
144.43
144.61
143.02
7,400
Nov 19, 2025
146.66
146.66
145.80
146.35
144.74
6,000
Nov 18, 2025
146.19
147.08
145.79
146.51
144.89
4,000
Nov 17, 2025
148.36
148.57
145.90
146.28
144.67
6,300
Nov 14, 2025
149.09
149.77
148.51
148.92
147.28
8,400
Nov 13, 2025
151.31
151.63
149.35
149.73
148.09
7,300
Nov 12, 2025
151.45
151.99
151.45
151.62
149.95
4,500
Nov 11, 2025
150.83
151.39
150.71
151.02
149.36
25,200
Nov 10, 2025
150.08
150.56
149.47
150.23
148.58
6,000
Nov 7, 2025
148.18
148.91
147.48
148.91
147.27
5,000
Nov 6, 2025
149.42
149.42
148.13
148.31
146.68
2,300
Nov 5, 2025
149.12
150.95
148.57
150.33
148.68
6,000
Nov 4, 2025
148.79
149.78
148.62
148.80
147.17
4,800
Nov 3, 2025
150.26
150.40
149.34
150.29
148.64
19,700
Oct 31, 2025
150.22
150.98
149.84
150.53
148.88
5,000
