Skip to main content
logo
Vanguard U.S. Minimum Volatility ETF (VFMV)
BATS: VFMV · Real-Time Price · USD
131.25
-1.55 (-1.16%)
Mar 27, 2026, 4:00 PM EDT - Market closed

VFMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026132.50132.50131.05131.25131.25-1.16%13,171
Mar 26, 2026133.50133.99132.70132.80132.80-0.66%19,161
Mar 25, 2026134.18134.33133.05133.68133.680.28%18,706
Mar 24, 2026132.76133.91132.49133.31133.31-0.16%13,024
Mar 23, 2026133.91134.67133.50133.53133.070.83%22,122
Mar 20, 2026133.92134.06132.00132.43131.97-1.17%34,969
Mar 19, 2026133.26134.26133.22134.00133.54-0.07%33,121
Mar 18, 2026135.97135.97134.09134.09133.63-1.43%12,006
Mar 17, 2026136.31136.73135.96136.04135.570.19%8,383
Mar 16, 2026135.69136.29135.69135.79135.320.68%13,489
Mar 13, 2026135.67136.24134.85134.87134.41-0.15%13,295
Mar 12, 2026135.37136.02135.07135.07134.61-0.83%9,007
Mar 11, 2026136.59136.59135.78136.20135.73-0.23%15,689
Mar 10, 2026137.31137.79136.45136.51136.04-0.55%26,571
Mar 9, 2026135.93137.59135.00137.26136.790.25%28,714
Mar 6, 2026136.88137.24136.28136.92136.45-0.98%38,490
Mar 5, 2026139.35139.35137.56138.27137.79-0.91%38,637
Mar 4, 2026139.46139.75138.62139.54139.060.36%34,355
Mar 3, 2026138.55139.53137.43139.04138.56-0.77%22,855
Mar 2, 2026139.00140.51139.00140.12139.640.13%17,546
Feb 27, 2026138.85139.94138.85139.94139.460.25%20,524
Feb 26, 2026139.17139.82138.92139.59139.110.41%19,168
Feb 25, 2026138.73139.02138.10139.02138.540.39%24,328
Feb 24, 2026137.66138.48137.66138.48138.000.76%16,069
Feb 23, 2026137.82138.18137.09137.43136.96-0.41%20,282
Feb 20, 2026137.13137.99136.98137.99137.520.59%20,873
Feb 19, 2026137.14138.07136.78137.18136.71-0.07%50,795
Feb 18, 2026137.17137.49136.89137.27136.800.19%25,440
Feb 17, 2026136.67137.28136.20137.01136.540.25%27,588
Feb 13, 2026135.46137.09135.46136.67136.200.90%17,504
Feb 12, 2026137.43137.79135.39135.45134.98-1.28%37,346
Feb 11, 2026137.18137.41136.67137.20136.730.18%67,245
Feb 10, 2026136.39137.25136.39136.96136.490.32%27,141
Feb 9, 2026136.42136.65136.21136.52136.05-0.05%45,866
Feb 6, 2026136.13136.93136.13136.59136.120.80%15,103
Feb 5, 2026134.49135.77134.49135.50135.030.35%33,798
Feb 4, 2026135.04135.31134.79135.03134.570.28%25,101
Feb 3, 2026135.27135.73134.14134.66134.19-0.60%19,330
Feb 2, 2026134.66135.56134.64135.47135.000.40%14,266
Jan 30, 2026133.96134.94133.93134.94134.470.36%11,467
Jan 29, 2026134.59138.49133.47134.45133.990.36%23,516
Jan 28, 2026134.09134.30133.90133.97133.51-0.10%11,170
Jan 27, 2026134.07134.14133.72134.11133.640.10%9,658
Jan 26, 2026133.53134.35133.53133.97133.510.44%16,697
Jan 23, 2026133.58133.58132.95133.38132.92-0.35%25,047
Jan 22, 2026134.34134.34133.76133.86133.390.10%14,240
Jan 21, 2026132.93133.99132.93133.72133.260.92%12,067
Jan 20, 2026132.86133.39132.46132.50132.04-1.10%11,499
Jan 16, 2026134.06134.26133.84133.98133.51-0.08%17,015
Jan 15, 2026134.17134.61134.07134.08133.620.21%17,599