Vanguard U.S. Minimum Volatility ETF (VFMV)
BATS: VFMV · Real-Time Price · USD
129.48
-0.78 (-0.60%)
Oct 9, 2025, 11:20 AM EDT - Market open
VFMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 130.08 | 130.27 | 129.75 | 130.26 | 130.26 | 0.36% | 10,871 |
| Oct 7, 2025 | 130.60 | 130.60 | 129.71 | 129.80 | 129.80 | -0.50% | 9,214 |
| Oct 6, 2025 | 130.99 | 130.99 | 130.28 | 130.45 | 130.45 | -0.09% | 10,880 |
| Oct 3, 2025 | 130.55 | 131.46 | 130.55 | 130.56 | 130.56 | 0.04% | 9,685 |
| Oct 2, 2025 | 130.77 | 130.77 | 130.21 | 130.51 | 130.51 | -0.14% | 15,501 |
| Oct 1, 2025 | 131.00 | 131.00 | 130.39 | 130.68 | 130.68 | -0.48% | 6,352 |
| Sep 30, 2025 | 130.66 | 131.31 | 130.66 | 131.31 | 131.31 | 0.23% | 6,486 |
| Sep 29, 2025 | 131.72 | 131.72 | 130.82 | 131.01 | 131.01 | -0.09% | 9,366 |
| Sep 26, 2025 | 130.43 | 131.13 | 130.39 | 131.13 | 131.13 | 0.81% | 10,843 |
| Sep 25, 2025 | 130.52 | 130.69 | 129.79 | 130.08 | 130.08 | -0.57% | 11,806 |
| Sep 24, 2025 | 131.08 | 131.50 | 130.77 | 130.83 | 130.83 | -0.64% | 5,920 |
| Sep 23, 2025 | 131.74 | 132.09 | 131.57 | 131.67 | 131.11 | 0.06% | 8,229 |
| Sep 22, 2025 | 131.18 | 131.65 | 131.16 | 131.59 | 131.03 | 0.17% | 12,535 |
| Sep 19, 2025 | 131.62 | 131.69 | 131.08 | 131.37 | 130.82 | -0.24% | 13,031 |
| Sep 18, 2025 | 131.32 | 131.81 | 131.32 | 131.69 | 131.13 | 0.51% | 5,556 |
| Sep 17, 2025 | 130.57 | 131.93 | 130.57 | 131.02 | 130.47 | 0.36% | 10,937 |
| Sep 16, 2025 | 130.83 | 130.83 | 130.43 | 130.56 | 130.00 | -0.21% | 14,470 |
| Sep 15, 2025 | 131.53 | 131.53 | 130.80 | 130.83 | 130.28 | -0.27% | 7,947 |
| Sep 12, 2025 | 131.69 | 131.69 | 131.18 | 131.18 | 130.62 | -0.59% | 2,892 |
| Sep 11, 2025 | 130.49 | 131.95 | 130.47 | 131.95 | 131.39 | 1.39% | 9,906 |
| Sep 10, 2025 | 130.91 | 130.91 | 129.80 | 130.15 | 129.60 | -0.59% | 23,160 |
| Sep 9, 2025 | 131.12 | 131.12 | 130.53 | 130.92 | 130.36 | -0.17% | 5,712 |
| Sep 8, 2025 | 130.74 | 131.13 | 130.26 | 131.13 | 130.58 | 0.21% | 13,243 |
| Sep 5, 2025 | 131.37 | 131.37 | 130.36 | 130.86 | 130.31 | -0.12% | 7,999 |
| Sep 4, 2025 | 130.29 | 131.02 | 130.19 | 131.02 | 130.47 | 0.59% | 9,257 |
| Sep 3, 2025 | 130.12 | 130.25 | 129.61 | 130.25 | 129.70 | 0.05% | 13,601 |
| Sep 2, 2025 | 129.62 | 130.28 | 129.62 | 130.19 | 129.64 | -0.44% | 7,628 |
| Aug 29, 2025 | 130.83 | 130.83 | 130.55 | 130.76 | 130.21 | -0.09% | 7,427 |
| Aug 28, 2025 | 131.35 | 131.35 | 130.51 | 130.87 | 130.32 | -0.21% | 8,452 |
| Aug 27, 2025 | 130.33 | 131.15 | 130.33 | 131.15 | 130.60 | 0.41% | 5,327 |
| Aug 26, 2025 | 130.70 | 130.77 | 130.37 | 130.61 | 130.06 | -0.05% | 5,144 |
| Aug 25, 2025 | 131.43 | 131.61 | 130.66 | 130.68 | 130.13 | -0.74% | 9,672 |
| Aug 22, 2025 | 130.79 | 132.00 | 130.79 | 131.64 | 131.09 | 0.97% | 5,284 |
| Aug 21, 2025 | 130.27 | 130.57 | 130.15 | 130.38 | 129.83 | -0.15% | 12,144 |
| Aug 20, 2025 | 130.00 | 130.71 | 130.00 | 130.58 | 130.03 | 0.46% | 9,271 |
| Aug 19, 2025 | 129.56 | 130.30 | 129.49 | 129.98 | 129.43 | 0.46% | 8,606 |
| Aug 18, 2025 | 129.38 | 129.84 | 129.38 | 129.38 | 128.83 | - | 9,413 |
| Aug 15, 2025 | 129.88 | 129.88 | 129.38 | 129.38 | 128.84 | -0.30% | 9,097 |
| Aug 14, 2025 | 130.21 | 130.21 | 129.51 | 129.77 | 129.22 | -0.64% | 10,044 |
| Aug 13, 2025 | 129.67 | 130.61 | 129.48 | 130.61 | 130.06 | 1.16% | 15,878 |
| Aug 12, 2025 | 128.29 | 129.11 | 128.22 | 129.11 | 128.57 | 0.93% | 6,173 |
| Aug 11, 2025 | 128.74 | 128.74 | 127.93 | 127.93 | 127.39 | -0.08% | 10,984 |
| Aug 8, 2025 | 127.77 | 128.33 | 127.77 | 128.03 | 127.49 | 0.29% | 17,870 |
| Aug 7, 2025 | 128.51 | 128.51 | 127.23 | 127.66 | 127.12 | 0.03% | 10,155 |
| Aug 6, 2025 | 127.49 | 127.86 | 127.29 | 127.62 | 127.09 | 0.21% | 9,058 |
| Aug 5, 2025 | 128.00 | 128.00 | 127.36 | 127.36 | 126.82 | -0.30% | 6,054 |
| Aug 4, 2025 | 126.64 | 127.74 | 126.64 | 127.74 | 127.20 | 1.10% | 10,568 |
| Aug 1, 2025 | 126.58 | 126.69 | 125.86 | 126.35 | 125.82 | -0.39% | 12,552 |
| Jul 31, 2025 | 127.59 | 128.10 | 126.84 | 126.84 | 126.31 | -0.75% | 8,455 |
| Jul 30, 2025 | 128.22 | 128.71 | 127.38 | 127.80 | 127.26 | -0.19% | 19,064 |