Skip to main content
Vanguard U.S. Minimum Volatility ETF (VFMV)
BATS: VFMV · Real-Time Price · USD
124.85
-0.64 (-0.51%)
Jan 31, 2025, 3:57 PM EST - Market closed

VFMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 2025125.37125.78124.67124.85124.85-0.51%8,627
Jan 30, 2025124.55125.63124.55125.49125.491.47%9,844
Jan 29, 2025124.23124.30123.67123.67123.67-0.24%8,767
Jan 28, 2025124.63124.63123.63123.97123.97-0.32%9,682
Jan 27, 2025122.69124.40122.69124.37124.370.84%10,847
Jan 24, 2025123.41123.52123.18123.33123.330.02%11,448
Jan 23, 2025123.08123.31122.53123.31123.310.25%15,453
Jan 22, 2025124.08124.08122.99123.00123.00-0.65%22,705
Jan 21, 2025123.34123.89123.34123.81123.810.88%18,874
Jan 17, 2025123.03123.12122.65122.74122.740.43%8,501
Jan 16, 2025121.38122.35121.38122.21122.210.64%10,508
Jan 15, 2025122.05122.05121.13121.44121.440.58%4,381
Jan 14, 2025120.12120.74119.96120.74120.740.69%44,604
Jan 13, 2025119.09119.91118.95119.91119.910.44%13,618
Jan 10, 2025120.53120.53119.28119.38119.38-1.37%9,782
Jan 8, 2025120.09121.04120.00121.04121.040.65%12,617
Jan 7, 2025120.81120.94120.08120.26120.26-0.35%11,765
Jan 6, 2025121.71121.71120.58120.68120.68-0.52%12,174
Jan 3, 2025121.00121.49120.88121.31121.310.74%12,259
Jan 2, 2025121.19121.19120.14120.42120.42-0.07%11,171
Dec 31, 2024120.73120.79120.29120.51120.51-0.03%5,329
Dec 30, 2024120.96120.96119.91120.54120.54-0.99%12,318
Dec 27, 2024122.16122.35121.22121.74121.74-0.57%15,238
Dec 26, 2024122.22122.63121.94122.44122.440.12%17,143
Dec 24, 2024121.84122.29121.39122.29122.290.69%14,428
Dec 23, 2024121.04121.45120.60121.45121.45-0.47%15,570
Dec 20, 2024120.96122.78120.96122.02121.450.68%5,927
Dec 19, 2024121.91121.91121.19121.19120.62-4,767
Dec 18, 2024124.01124.01121.19121.19120.62-2.13%6,237
Dec 17, 2024124.02124.23123.64123.83123.25-0.47%9,843
Dec 16, 2024125.14125.14124.34124.42123.83-0.30%15,189
Dec 13, 2024124.78124.87124.66124.79124.20-0.16%5,627
Dec 12, 2024124.91125.24124.91124.99124.40-0.02%11,266
Dec 11, 2024125.36125.52125.01125.01124.42-0.17%13,780
Dec 10, 2024124.99125.57124.99125.22124.63-0.10%7,970
Dec 9, 2024125.93125.93125.35125.35124.76-0.86%11,085
Dec 6, 2024127.16127.20126.28126.44125.85-0.37%3,347
Dec 5, 2024127.56127.56126.91126.91126.31-0.31%4,541
Dec 4, 2024127.11127.47127.05127.31126.710.03%7,720
Dec 3, 2024127.34127.36127.24127.27126.67-0.20%2,825
Dec 2, 2024127.78127.78127.10127.53126.93-0.18%4,983
Nov 29, 2024127.85127.98127.76127.76127.160.15%1,491
Nov 27, 2024128.36128.36127.57127.57126.97-0.28%3,407
Nov 26, 2024127.59127.93127.24127.93127.330.50%3,387
Nov 25, 2024127.31127.58127.22127.29126.690.59%5,326
Nov 22, 2024126.33126.69126.28126.54125.940.62%15,183
Nov 21, 2024124.94125.83124.94125.76125.170.98%7,637
Nov 20, 2024123.95124.54123.67124.54123.950.52%6,532
Nov 19, 2024123.20123.89123.07123.89123.310.05%10,223
Nov 18, 2024123.19123.99123.19123.83123.250.54%7,446
Nov 15, 2024123.71123.80123.17123.17122.59-0.75%4,630
Nov 14, 2024125.52125.52124.11124.11123.52-1.05%2,846
Nov 13, 2024125.98125.98125.43125.43124.84-0.25%4,738
Nov 12, 2024126.08126.27125.43125.74125.14-0.33%7,013
Nov 11, 2024126.14126.55126.14126.15125.560.09%14,236
Nov 8, 2024125.19126.32125.19126.05125.450.77%2,889
Nov 7, 2024125.26125.37124.87125.09124.500.71%5,694
Nov 6, 2024123.56124.22123.56124.20123.622.18%1,715
Nov 5, 2024120.72121.55120.72121.55120.980.94%5,280
Nov 4, 2024120.74120.74120.40120.42119.85-0.15%3,689
Nov 1, 2024121.17121.17120.57120.60120.030.20%2,808
Oct 31, 2024120.83120.85120.36120.36119.79-0.51%3,179
Oct 30, 2024121.30121.43120.97120.97120.40-0.62%7,877
Oct 29, 2024121.41122.00121.23121.73121.150.15%4,703
Oct 28, 2024121.49121.73121.49121.55120.970.24%2,831
Oct 25, 2024121.76121.77121.25121.25120.68-0.53%12,543
Oct 24, 2024122.31122.31121.81121.90121.32-0.20%8,747
Oct 23, 2024121.66122.24121.66122.15121.57-0.03%3,833
Oct 22, 2024122.17122.18121.87122.18121.61-0.24%4,628
Oct 21, 2024123.19123.22122.47122.48121.90-0.64%2,036
Oct 18, 2024123.04123.33123.04123.26122.680.03%7,531
Oct 17, 2024123.39123.52123.08123.23122.65-0.09%6,077
Oct 16, 2024123.23123.38123.14123.33122.750.53%3,178
Oct 15, 2024123.05123.48122.68122.68122.10-0.21%3,278
Oct 14, 2024122.30122.94122.30122.94122.360.64%1,767
Oct 11, 2024122.19122.19121.79122.16121.580.67%2,325
Oct 10, 2024121.48121.48121.20121.34120.77-0.38%1,825
Oct 9, 2024120.82122.02120.82121.80121.230.87%2,485
Oct 8, 2024120.08120.75120.08120.75120.180.63%2,397
Oct 7, 2024120.90120.90119.76120.00119.43-1.03%3,047
Oct 4, 2024120.99121.24120.65121.24120.670.50%6,518
Oct 3, 2024121.16121.17120.50120.63120.06-0.63%4,008
Oct 2, 2024121.63121.64121.27121.39120.82-0.14%9,690
Oct 1, 2024121.15121.58121.15121.56120.99-0.05%22,420
Sep 30, 2024121.09121.62120.54121.62121.050.43%4,476
Sep 27, 2024121.40121.40121.10121.10120.530.21%3,609
Sep 26, 2024122.31122.31120.74120.85120.280.01%2,517
Sep 25, 2024121.66121.66120.81120.83119.84-0.41%40,630
Sep 24, 2024123.00123.00121.33121.33120.33-0.28%3,846
Sep 23, 2024121.59121.77121.49121.67120.670.22%6,229
Sep 20, 2024123.00123.00120.99121.40120.400.18%5,296
Sep 19, 2024122.22122.22120.99121.18120.190.39%7,985
Sep 18, 2024120.99121.85120.71120.71119.72-0.35%5,790
Sep 17, 2024122.00122.00121.00121.14120.15-0.44%9,135
Sep 16, 2024122.34122.34121.28121.68120.680.51%26,376
Sep 13, 2024120.52121.07120.33121.07120.081.00%6,062
Sep 12, 2024119.21119.95119.21119.87118.890.71%2,479
Sep 11, 2024118.00119.13117.46119.03118.05-0.33%16,621
Sep 10, 2024120.97120.97118.93119.42118.440.13%4,383
Sep 9, 2024119.04119.58118.75119.27118.290.96%11,097