Vanguard U.S. Minimum Volatility ETF (VFMV)
BATS: VFMV · Real-Time Price · USD
126.54
+0.78 (0.62%)
Nov 22, 2024, 3:59 PM EST - Market closed
VFMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 126.33 | 126.69 | 126.28 | 126.54 | 126.54 | 0.62% | 15,183 |
| Nov 21, 2024 | 124.94 | 125.83 | 124.94 | 125.76 | 125.76 | 0.98% | 7,637 |
| Nov 20, 2024 | 123.95 | 124.54 | 123.67 | 124.54 | 124.54 | 0.52% | 6,532 |
| Nov 19, 2024 | 123.20 | 123.89 | 123.07 | 123.89 | 123.89 | 0.05% | 10,223 |
| Nov 18, 2024 | 123.19 | 123.99 | 123.19 | 123.83 | 123.83 | 0.54% | 7,446 |
| Nov 15, 2024 | 123.71 | 123.80 | 123.17 | 123.17 | 123.17 | -0.75% | 4,630 |
| Nov 14, 2024 | 125.52 | 125.52 | 124.11 | 124.11 | 124.11 | -1.05% | 2,846 |
| Nov 13, 2024 | 125.98 | 125.98 | 125.43 | 125.43 | 125.43 | -0.25% | 4,738 |
| Nov 12, 2024 | 126.08 | 126.27 | 125.43 | 125.74 | 125.74 | -0.33% | 7,013 |
| Nov 11, 2024 | 126.14 | 126.55 | 126.14 | 126.15 | 126.15 | 0.09% | 14,236 |
| Nov 8, 2024 | 125.19 | 126.32 | 125.19 | 126.05 | 126.05 | 0.77% | 2,889 |
| Nov 7, 2024 | 125.26 | 125.37 | 124.87 | 125.09 | 125.09 | 0.71% | 5,694 |
| Nov 6, 2024 | 123.56 | 124.22 | 123.56 | 124.20 | 124.20 | 2.18% | 1,715 |
| Nov 5, 2024 | 120.72 | 121.55 | 120.72 | 121.55 | 121.55 | 0.94% | 5,280 |
| Nov 4, 2024 | 120.74 | 120.74 | 120.40 | 120.42 | 120.42 | -0.15% | 3,689 |
| Nov 1, 2024 | 121.17 | 121.17 | 120.57 | 120.60 | 120.60 | 0.20% | 2,808 |
| Oct 31, 2024 | 120.83 | 120.85 | 120.36 | 120.36 | 120.36 | -0.51% | 3,179 |
| Oct 30, 2024 | 121.30 | 121.43 | 120.97 | 120.97 | 120.97 | -0.62% | 7,877 |
| Oct 29, 2024 | 121.41 | 122.00 | 121.23 | 121.73 | 121.73 | 0.15% | 4,703 |
| Oct 28, 2024 | 121.49 | 121.73 | 121.49 | 121.55 | 121.55 | 0.24% | 2,831 |
| Oct 25, 2024 | 121.76 | 121.77 | 121.25 | 121.25 | 121.25 | -0.53% | 12,543 |
| Oct 24, 2024 | 122.31 | 122.31 | 121.81 | 121.90 | 121.90 | -0.20% | 8,747 |
| Oct 23, 2024 | 121.66 | 122.24 | 121.66 | 122.15 | 122.15 | -0.03% | 3,833 |
| Oct 22, 2024 | 122.17 | 122.18 | 121.87 | 122.18 | 122.18 | -0.24% | 4,628 |
| Oct 21, 2024 | 123.19 | 123.22 | 122.47 | 122.48 | 122.48 | -0.64% | 2,036 |
| Oct 18, 2024 | 123.04 | 123.33 | 123.04 | 123.26 | 123.26 | 0.03% | 7,531 |
| Oct 17, 2024 | 123.39 | 123.52 | 123.08 | 123.23 | 123.23 | -0.09% | 6,077 |
| Oct 16, 2024 | 123.23 | 123.38 | 123.14 | 123.33 | 123.33 | 0.53% | 3,178 |
| Oct 15, 2024 | 123.05 | 123.48 | 122.68 | 122.68 | 122.68 | -0.21% | 3,278 |
| Oct 14, 2024 | 122.30 | 122.94 | 122.30 | 122.94 | 122.94 | 0.64% | 1,767 |
| Oct 11, 2024 | 122.19 | 122.19 | 121.79 | 122.16 | 122.16 | 0.67% | 2,325 |
| Oct 10, 2024 | 121.48 | 121.48 | 121.20 | 121.34 | 121.34 | -0.38% | 1,825 |
| Oct 9, 2024 | 120.82 | 122.02 | 120.82 | 121.80 | 121.80 | 0.87% | 2,485 |
| Oct 8, 2024 | 120.08 | 120.75 | 120.08 | 120.75 | 120.75 | 0.63% | 2,397 |
| Oct 7, 2024 | 120.90 | 120.90 | 119.76 | 120.00 | 120.00 | -1.03% | 3,047 |
| Oct 4, 2024 | 120.99 | 121.24 | 120.65 | 121.24 | 121.24 | 0.50% | 6,518 |
| Oct 3, 2024 | 121.16 | 121.17 | 120.50 | 120.63 | 120.63 | -0.63% | 4,008 |
| Oct 2, 2024 | 121.63 | 121.64 | 121.27 | 121.39 | 121.39 | -0.14% | 9,690 |
| Oct 1, 2024 | 121.15 | 121.58 | 121.15 | 121.56 | 121.56 | -0.05% | 22,420 |
| Sep 30, 2024 | 121.09 | 121.62 | 120.54 | 121.62 | 121.62 | 0.43% | 4,476 |
| Sep 27, 2024 | 121.40 | 121.40 | 121.10 | 121.10 | 121.10 | 0.21% | 3,609 |
| Sep 26, 2024 | 122.31 | 122.31 | 120.74 | 120.85 | 120.85 | 0.01% | 2,517 |
| Sep 25, 2024 | 121.66 | 121.66 | 120.81 | 120.83 | 120.41 | -0.41% | 40,630 |
| Sep 24, 2024 | 123.00 | 123.00 | 121.33 | 121.33 | 120.90 | -0.28% | 3,846 |
| Sep 23, 2024 | 121.59 | 121.77 | 121.49 | 121.67 | 121.24 | 0.22% | 6,229 |
| Sep 20, 2024 | 123.00 | 123.00 | 120.99 | 121.40 | 120.97 | 0.18% | 5,296 |
| Sep 19, 2024 | 122.22 | 122.22 | 120.99 | 121.18 | 120.75 | 0.39% | 7,985 |
| Sep 18, 2024 | 120.99 | 121.85 | 120.71 | 120.71 | 120.29 | -0.35% | 5,790 |
| Sep 17, 2024 | 122.00 | 122.00 | 121.00 | 121.14 | 120.72 | -0.44% | 9,135 |
| Sep 16, 2024 | 122.34 | 122.34 | 121.28 | 121.68 | 121.26 | 0.51% | 26,376 |
| Sep 13, 2024 | 120.52 | 121.07 | 120.33 | 121.07 | 120.64 | 1.00% | 6,062 |
| Sep 12, 2024 | 119.21 | 119.95 | 119.21 | 119.87 | 119.45 | 0.71% | 2,479 |
| Sep 11, 2024 | 118.00 | 119.13 | 117.46 | 119.03 | 118.61 | -0.33% | 16,621 |
| Sep 10, 2024 | 120.97 | 120.97 | 118.93 | 119.42 | 119.00 | 0.13% | 4,383 |
| Sep 9, 2024 | 119.04 | 119.58 | 118.75 | 119.27 | 118.85 | 0.96% | 11,097 |
| Sep 6, 2024 | 120.17 | 120.17 | 118.12 | 118.14 | 117.73 | -1.34% | 21,150 |
| Sep 5, 2024 | 120.30 | 120.30 | 119.73 | 119.75 | 119.33 | -0.87% | 2,508 |
| Sep 4, 2024 | 120.86 | 120.94 | 120.38 | 120.79 | 120.37 | 0.04% | 3,863 |
| Sep 3, 2024 | 121.48 | 121.48 | 120.70 | 120.74 | 120.32 | -0.93% | 5,673 |
| Aug 30, 2024 | 121.11 | 121.92 | 120.80 | 121.87 | 121.44 | 0.85% | 12,953 |
| Aug 29, 2024 | 122.11 | 122.11 | 120.51 | 120.85 | 120.42 | 0.26% | 3,527 |
| Aug 28, 2024 | 120.80 | 120.85 | 120.24 | 120.53 | 120.11 | -0.01% | 2,887 |
| Aug 27, 2024 | 120.59 | 120.59 | 120.38 | 120.54 | 120.11 | 0.16% | 3,915 |
| Aug 26, 2024 | 120.75 | 121.03 | 120.35 | 120.35 | 119.92 | -0.13% | 2,803 |
| Aug 23, 2024 | 120.57 | 120.63 | 119.97 | 120.51 | 120.09 | 0.83% | 6,927 |
| Aug 22, 2024 | 119.98 | 120.06 | 119.45 | 119.52 | 119.10 | -0.35% | 5,589 |
| Aug 21, 2024 | 120.09 | 120.09 | 119.64 | 119.94 | 119.52 | -0.08% | 3,597 |
| Aug 20, 2024 | 119.51 | 120.04 | 119.06 | 120.04 | 119.62 | 0.33% | 6,481 |
| Aug 19, 2024 | 119.36 | 119.65 | 119.15 | 119.65 | 119.23 | 0.51% | 6,229 |
| Aug 16, 2024 | 119.31 | 119.31 | 118.41 | 119.04 | 118.62 | 0.58% | 43,430 |
| Aug 15, 2024 | 118.83 | 118.83 | 118.25 | 118.35 | 117.94 | 0.85% | 3,105 |
| Aug 14, 2024 | 116.91 | 117.36 | 116.91 | 117.36 | 116.94 | 0.44% | 3,033 |
| Aug 13, 2024 | 117.29 | 117.29 | 115.94 | 116.84 | 116.43 | 0.71% | 16,623 |
| Aug 12, 2024 | 117.58 | 117.58 | 116.00 | 116.01 | 115.60 | -0.35% | 4,659 |
| Aug 9, 2024 | 116.35 | 116.70 | 116.04 | 116.42 | 116.01 | 0.21% | 6,989 |
| Aug 8, 2024 | 115.40 | 116.27 | 115.03 | 116.18 | 115.77 | 1.51% | 4,559 |
| Aug 7, 2024 | 116.80 | 116.80 | 114.43 | 114.45 | 114.05 | -0.34% | 28,610 |
| Aug 6, 2024 | 114.35 | 115.98 | 114.35 | 114.84 | 114.44 | 0.96% | 24,503 |
| Aug 5, 2024 | 113.09 | 114.44 | 113.09 | 113.75 | 113.35 | -2.43% | 9,594 |
| Aug 2, 2024 | 116.63 | 117.26 | 115.55 | 116.58 | 116.17 | -0.87% | 3,817 |
| Aug 1, 2024 | 118.75 | 118.75 | 117.24 | 117.61 | 117.20 | -0.38% | 2,695 |
| Jul 31, 2024 | 118.28 | 118.28 | 118.01 | 118.06 | 117.64 | 0.37% | 851 |
| Jul 30, 2024 | 117.27 | 117.67 | 117.08 | 117.63 | 117.21 | 0.57% | 2,291 |
| Jul 29, 2024 | 117.50 | 117.50 | 116.85 | 116.96 | 116.55 | 0.21% | 3,708 |
| Jul 26, 2024 | 116.63 | 117.18 | 116.51 | 116.72 | 116.31 | 0.84% | 3,580 |
| Jul 25, 2024 | 116.51 | 117.04 | 115.74 | 115.74 | 115.33 | 0.06% | 12,526 |
| Jul 24, 2024 | 115.70 | 116.23 | 115.35 | 115.67 | 115.26 | -0.74% | 4,894 |
| Jul 23, 2024 | 117.23 | 117.23 | 116.54 | 116.54 | 116.13 | -0.33% | 2,041 |
| Jul 22, 2024 | 116.10 | 116.92 | 116.10 | 116.92 | 116.51 | 0.88% | 2,336 |
| Jul 19, 2024 | 116.36 | 116.36 | 115.78 | 115.90 | 115.49 | -1.02% | 1,746 |
| Jul 18, 2024 | 118.09 | 118.09 | 116.71 | 117.10 | 116.69 | -0.42% | 2,501 |
| Jul 17, 2024 | 117.81 | 117.94 | 117.60 | 117.60 | 117.18 | 0.09% | 2,035 |
| Jul 16, 2024 | 116.76 | 117.56 | 116.75 | 117.50 | 117.08 | 1.61% | 8,309 |
| Jul 15, 2024 | 115.95 | 116.23 | 115.61 | 115.63 | 115.22 | 0.09% | 6,185 |
| Jul 12, 2024 | 115.44 | 116.07 | 115.44 | 115.53 | 115.12 | 0.57% | 3,241 |
| Jul 11, 2024 | 114.68 | 115.05 | 114.67 | 114.87 | 114.47 | 0.60% | 1,948 |
| Jul 10, 2024 | 113.77 | 114.19 | 113.77 | 114.19 | 113.79 | 0.77% | 2,090 |
| Jul 9, 2024 | 114.40 | 114.40 | 113.32 | 113.32 | 112.92 | -0.34% | 6,681 |
| Jul 8, 2024 | 113.64 | 114.00 | 113.64 | 113.70 | 113.30 | 0.14% | 3,417 |
| Jul 5, 2024 | 114.00 | 114.00 | 113.24 | 113.55 | 113.15 | 0.10% | 1,335 |