Skip to main content
Vanguard U.S. Minimum Volatility ETF (VFMV)
BATS: VFMV · Real-Time Price · USD
126.79
+0.56 (0.44%)
May 30, 2025, 4:00 PM - Market closed

VFMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 2025125.99126.90125.99126.79126.790.44%7,551
May 29, 2025126.45126.66125.46126.23126.230.20%27,076
May 28, 2025126.70126.92125.98125.98125.98-0.51%12,252
May 27, 2025126.16126.71125.47126.62126.621.09%15,610
May 23, 2025124.47125.47124.46125.25125.25-0.01%9,830
May 22, 2025125.66126.40124.93125.26125.26-0.54%34,154
May 21, 2025127.05127.06125.78125.94125.94-1.17%13,703
May 20, 2025127.51127.70127.11127.43127.43-0.02%11,326
May 19, 2025126.35127.47126.35127.46127.460.12%21,466
May 16, 2025126.34127.31126.34127.31127.311.06%8,108
May 15, 2025124.00126.03124.00125.97125.971.56%39,652
May 14, 2025125.03125.03123.86124.03124.03-0.68%37,789
May 13, 2025125.29125.29124.75124.88124.88-0.30%35,741
May 12, 2025125.63125.63124.38125.26125.260.98%31,222
May 9, 2025124.28124.32123.80124.05124.050.16%21,471
May 8, 2025124.63124.85123.80123.85123.85-0.23%28,718
May 7, 2025123.66124.40123.53124.13124.130.76%86,516
May 6, 2025123.20124.63122.98123.19123.19-0.50%13,694
May 5, 2025123.67124.27123.42123.80123.80-0.27%17,212
May 2, 2025123.87124.18123.72124.14124.140.94%17,915
May 1, 2025123.75123.78122.97122.98122.98-0.74%18,372
Apr 30, 2025122.57123.90121.62123.90123.900.57%37,731
Apr 29, 2025121.95123.43121.71123.20123.200.77%13,845
Apr 28, 2025122.10122.26121.32122.26122.260.35%10,605
Apr 25, 2025121.91121.91120.58121.83121.83-0.10%18,339
Apr 24, 2025121.41122.07121.04121.95121.950.56%41,960
Apr 23, 2025122.43122.43120.53121.27121.270.31%19,043
Apr 22, 2025119.46121.01119.46120.90120.901.72%16,447
Apr 21, 2025120.08120.23117.76118.85118.85-1.60%23,780
Apr 17, 2025120.14121.63120.14120.78120.780.62%28,511
Apr 16, 2025121.18121.81119.43120.03120.03-1.02%19,111
Apr 15, 2025121.90122.01121.14121.27121.27-0.18%27,137
Apr 14, 2025121.79121.90120.67121.49121.491.21%19,760
Apr 11, 2025118.37120.32117.55120.04120.041.46%11,347
Apr 10, 2025119.20119.20115.73118.31118.31-1.62%16,214
Apr 9, 2025113.37120.69112.97120.26120.265.00%45,365
Apr 8, 2025118.78118.88113.49114.53114.53-1.31%253,863
Apr 7, 2025114.24119.38113.43116.05116.05-1.41%118,629
Apr 4, 2025122.35122.71117.71117.71117.71-5.33%47,427
Apr 3, 2025124.07125.58124.07124.34124.34-1.89%18,139
Apr 2, 2025126.13126.80125.98126.73126.730.03%18,061
Apr 1, 2025126.43127.08125.83126.69126.69-0.04%32,779
Mar 31, 2025125.10126.91125.00126.74126.740.93%57,353
Mar 28, 2025126.38126.61125.33125.57125.57-0.74%19,285
Mar 27, 2025125.94126.71125.79126.51126.510.48%24,677
Mar 26, 2025125.47126.25125.47125.91125.910.31%16,025
Mar 25, 2025125.57125.89125.37125.52125.52-0.45%33,051
Mar 24, 2025125.48126.21125.33126.09125.590.94%26,593
Mar 21, 2025124.74125.04124.48124.92124.42-0.51%10,184
Mar 20, 2025125.69125.94125.26125.56125.06-0.36%20,579