Vanguard U.S. Value Factor (VFVA) Chart & Stock Price History → Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad) Free VFVA Stock Alerts $113.81 -0.83 (-0.72%) (As of 04/25/2024 ET) Add Compare Share Share ChartStock AnalysisChartDividendHeadlinesHoldingsOwnershipRatingsStock AnalysisChartDividendHeadlinesHoldingsOwnershipRatings Vanguard U.S. Value Factor Stock Price Performance5 Day Performance+1.18%1 Month Performance-1.97%3 Month Performance+1.11%6 Month Performance+19.62%Year-To-Date Performance+1.01%1 Year Performance+21.37% Receive VFVA Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Vanguard U.S. Value Factor and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Priority GoldRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.Click here for your free guide VFVA Stock Chart for Friday, April, 26, 2024 VFVA Chart by TradingView Vanguard U.S. Value Factor Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/25/2024$114.64$113.81-0.72%$113.88$112.869,162 shs$686.27 million04/24/2024$114.66$114.64-0.02%$114.71$113.8314,079 shs$691.28 million04/23/2024$113.35$114.66+1.16%$114.96$114.2510,400 shs$691.40 million04/22/2024$112.48$113.35+0.77%$114.02$112.2213,978 shs$683.50 million04/19/2024$110.96$112.48+1.37%$112.51$110.919,898 shs$678.25 million04/18/2024$110.76$110.96+0.18%$111.33$110.686,330 shs$669.09 million Get the Latest News and Ratings for VFVA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Vanguard U.S. Value Factor and its competitors with MarketBeat's FREE daily newsletter. 04/17/2024$111.22$110.76-0.42%$111.99$110.6540,062 shs$667.88 million04/16/2024$112.05$111.22-0.74%$111.65$110.6211,252 shs$670.69 million04/15/2024$112.77$112.05-0.63%$113.92$111.6213,610 shs$601.71 million04/12/2024$114.63$112.68-1.71%$113.95$112.5923,774 shs$605.07 million04/11/2024$114.85$114.63-0.19%$114.87$113.8230,568 shs$615.56 million04/10/2024$116.94$114.85-1.78%$115.80$114.2822,180 shs$616.74 million04/09/2024$117.25$116.94-0.27%$117.50$116.759,263 shs$627.94 million04/08/2024$116.94$117.25+0.27%$117.68$117.1015,054 shs$629.63 million04/05/2024$116.51$116.90+0.33%$117.21$116.3623,815 shs$627.75 million04/04/2024$117.66$116.51-0.98%$118.64$116.4010,151 shs$625.66 million04/03/2024$117.13$117.66+0.45%$117.80$116.9627,008 shs$631.83 million04/02/2024$118.50$117.13-1.16%$117.43$116.7422,437 shs$628.99 million04/01/2024$119.34$118.50-0.70%$119.51$118.3819,749 shs$636.35 million03/29/2024$119.33$119.34+0.01%$119.48$118.778,909 shs$640.86 million03/28/2024$117.80$119.33+1.30%$119.47$118.778,909 shs$640.80 million03/27/2024$116.10$117.80+1.46%$117.80$117.285,842 shs$632.59 million03/26/2024$116.40$116.10-0.26%$116.84$116.1026,732 shs$623.46 million03/25/2024$116.08$116.40+0.28%$116.80$116.3622,715 shs$625.07 million03/22/2024$117.21$116.29-0.78%$116.89$116.009,990 shs$624.48 million03/21/2024$116.82$117.21+0.34%$117.34$116.5913,007 shs$629.42 million03/20/2024$115.04$116.82+1.54%$117.15$114.6735,798 shs$627.31 million03/19/2024$114.34$115.04+0.61%$115.07$113.9213,996 shs$617.77 million03/18/2024$114.22$114.34+0.11%$114.62$114.0110,509 shs$614.01 million03/15/2024$113.54$114.22+0.60%$114.48$113.356,733 shs$613.36 million03/14/2024$114.82$113.54-1.11%$114.87$113.268,905 shs$609.71 million03/13/2024$114.29$114.82+0.46%$115.36$114.8014,616 shs$616.58 million03/12/2024$114.24$114.29+0.04%$114.68$113.8414,573 shs$613.74 million03/11/2024$114.04$114.24+0.17%$114.33$113.4520,035 shs$613.47 million03/08/2024$113.92$114.04+0.11%$115.00$113.8910,533 shs$612.40 million03/07/2024$112.95$113.92+0.86%$114.29$113.5512,028 shs$611.75 million03/06/2024$113.28$112.95-0.29%$113.28$112.607,730 shs$606.54 million03/05/2024$112.33$113.28+0.85%$113.34$112.3111,414 shs$608.31 million03/04/2024$112.79$112.33-0.41%$113.47$112.3313,583 shs$603.21 million03/01/2024$112.32$112.73+0.37%$112.91$111.8412,000 shs$605.36 millionRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.Click here for your free guide02/29/2024$111.56$112.32+0.68%$112.78$111.978,007 shs$603.16 million02/28/2024$112.22$111.56-0.59%$112.25$111.5511,919 shs$599.08 million02/27/2024$111.78$112.22+0.39%$112.32$111.9113,112 shs$602.62 million02/26/2024$112.07$111.78-0.26%$112.43$111.5624,794 shs$600.26 million02/23/2024$111.79$112.10+0.28%$112.39$111.7229,939 shs$601.98 million02/22/2024$111.40$111.79+0.35%$111.90$111.2030,471 shs$600.29 million02/21/2024$111.35$111.40+0.04%$111.41$110.7214,144 shs$598.22 million02/20/2024$111.96$111.35-0.54%$111.55$110.9618,299 shs$597.95 million02/19/2024$111.96$111.96$112.76$111.6916,001 shs$601.23 million02/16/2024$112.88$111.91-0.86%$112.76$111.8316,000 shs$600.96 million02/15/2024$109.52$112.88+3.07%$113.02$111.3620,515 shs$606.17 million02/14/2024$108.70$109.52+0.75%$110.45$109.5210,822 shs$588.12 million02/13/2024$112.68$108.70-3.53%$110.50$108.6619,953 shs$583.72 million02/12/2024$110.87$112.68+1.63%$112.91$112.0212,664 shs$605.09 million02/09/2024$110.45$110.72+0.24%$110.88$109.9221,262 shs$594.57 million02/08/2024$110.21$110.45+0.22%$110.45$109.7627,085 shs$593.12 million02/07/2024$110.41$110.21-0.18%$110.39$109.3717,790 shs$591.83 million02/06/2024$110.28$110.41+0.12%$110.60$109.8314,414 shs$592.90 million02/05/2024$111.12$110.28-0.76%$110.29$109.1422,424 shs$592.20 million02/02/2024$111.87$111.18-0.62%$111.53$110.6546,766 shs$597.04 million02/01/2024$112.07$111.87-0.18%$112.41$110.5015,418 shs$600.74 million01/31/2024$113.76$112.07-1.49%$113.41$112.0010,832 shs$601.82 million01/30/2024$112.53$113.76+1.09%$113.83$112.8517,160 shs$610.89 million01/29/2024$112.56$112.53-0.03%$113.04$112.2012,213 shs$604.29 million01/26/2024$111.95$112.56+0.55%$112.84$112.0522,414 shs$604.45 million01/25/2024$111.12$111.95+0.74%$112.05$110.9723,326 shs$601.15 million Related Companies: EUSA Stock Price Chart JVAL Stock Price Chart DFEV Stock Price Chart KOKU Stock Price Chart TCHP Stock Price Chart ILCB Stock Price Chart QGRO Stock Price Chart TLTD Stock Price Chart ILCV Stock Price Chart AVES Stock Price Chart Receive VFVA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Vanguard U.S. Value Factor and its competitors with MarketBeat's FREE daily newsletter. This page (BATS:VFVA) was last updated on 4/26/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsThese AI trades triggered this morning (545% return)Prosper Trading AcademyThe Best AI Stock to Own in the World Today is Trading for Just $25Banyan Hill PublishingRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!Priority GoldThe A.I. story nobody is telling you (Read ASAP)TradeSmithDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsRich Dad Poor Dad Author Shocks Millions With 2024 Crash WarningAmerican Hartford Gold GroupEmergency: Biden's $20 Trillion Mistake Could Cost YOU!GoldenCrest Metals Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Vanguard U.S. Value Factor Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.