Vanguard U.S. Minimum Volatility ETF (VFMV)
BATS: VFMV · Real-Time Price · USD
120.73
-0.54 (-0.45%)
Apr 16, 2025, 4:00 PM EDT - Market closed
VFMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 121.18 | 121.81 | 119.43 | 120.03 | 120.03 | -1.02% | 19,111 |
| Apr 15, 2025 | 121.90 | 122.01 | 121.14 | 121.27 | 121.27 | -0.18% | 27,137 |
| Apr 14, 2025 | 121.79 | 121.90 | 120.67 | 121.49 | 121.49 | 1.21% | 19,760 |
| Apr 11, 2025 | 118.37 | 120.32 | 117.55 | 120.04 | 120.04 | 1.46% | 11,347 |
| Apr 10, 2025 | 119.20 | 119.20 | 115.73 | 118.31 | 118.31 | -1.62% | 16,214 |
| Apr 9, 2025 | 113.37 | 120.69 | 112.97 | 120.26 | 120.26 | 5.00% | 45,365 |
| Apr 8, 2025 | 118.78 | 118.88 | 113.49 | 114.53 | 114.53 | -1.31% | 253,863 |
| Apr 7, 2025 | 114.24 | 119.38 | 113.43 | 116.05 | 116.05 | -1.41% | 118,629 |
| Apr 4, 2025 | 122.35 | 122.71 | 117.71 | 117.71 | 117.71 | -5.33% | 47,427 |
| Apr 3, 2025 | 124.07 | 125.58 | 124.07 | 124.34 | 124.34 | -1.89% | 18,139 |
| Apr 2, 2025 | 126.13 | 126.80 | 125.98 | 126.73 | 126.73 | 0.03% | 18,061 |
| Apr 1, 2025 | 126.43 | 127.08 | 125.83 | 126.69 | 126.69 | -0.04% | 32,779 |
| Mar 31, 2025 | 125.10 | 126.91 | 125.00 | 126.74 | 126.74 | 0.93% | 57,353 |
| Mar 28, 2025 | 126.38 | 126.61 | 125.33 | 125.57 | 125.57 | -0.74% | 19,285 |
| Mar 27, 2025 | 125.94 | 126.71 | 125.79 | 126.51 | 126.51 | 0.48% | 24,677 |
| Mar 26, 2025 | 125.47 | 126.25 | 125.47 | 125.91 | 125.91 | 0.31% | 16,025 |
| Mar 25, 2025 | 125.57 | 125.89 | 125.37 | 125.52 | 125.52 | -0.45% | 33,051 |
| Mar 24, 2025 | 125.48 | 126.21 | 125.33 | 126.09 | 125.59 | 0.94% | 26,593 |
| Mar 21, 2025 | 124.74 | 125.04 | 124.48 | 124.92 | 124.42 | -0.51% | 10,184 |
| Mar 20, 2025 | 125.69 | 125.94 | 125.26 | 125.56 | 125.06 | -0.36% | 20,579 |
| Mar 19, 2025 | 125.60 | 126.25 | 125.26 | 126.01 | 125.51 | 0.41% | 16,385 |
| Mar 18, 2025 | 125.98 | 125.98 | 125.01 | 125.50 | 125.00 | -0.19% | 40,620 |
| Mar 17, 2025 | 124.40 | 126.17 | 124.40 | 125.74 | 125.24 | 1.00% | 13,675 |
| Mar 14, 2025 | 123.54 | 124.50 | 123.26 | 124.50 | 124.00 | 1.12% | 18,118 |
| Mar 13, 2025 | 123.56 | 124.11 | 122.78 | 123.12 | 122.63 | -0.36% | 23,620 |
| Mar 12, 2025 | 124.60 | 124.60 | 123.11 | 123.56 | 123.07 | -0.75% | 30,693 |
| Mar 11, 2025 | 126.30 | 126.30 | 124.16 | 124.49 | 123.99 | -1.68% | 221,353 |
| Mar 10, 2025 | 126.52 | 128.01 | 125.76 | 126.62 | 126.11 | -0.66% | 56,216 |
| Mar 7, 2025 | 125.94 | 127.59 | 125.72 | 127.46 | 126.95 | 1.18% | 22,189 |
| Mar 6, 2025 | 126.07 | 126.25 | 125.35 | 125.98 | 125.47 | -0.66% | 15,117 |
| Mar 5, 2025 | 125.92 | 126.97 | 125.50 | 126.82 | 126.31 | 0.37% | 12,742 |
| Mar 4, 2025 | 127.21 | 127.69 | 126.36 | 126.36 | 125.85 | -0.98% | 19,687 |
| Mar 3, 2025 | 128.31 | 128.81 | 127.23 | 127.61 | 127.10 | -0.35% | 23,977 |
| Feb 28, 2025 | 126.71 | 128.06 | 126.36 | 128.06 | 127.55 | 1.11% | 16,594 |
| Feb 27, 2025 | 127.43 | 127.61 | 126.65 | 126.65 | 126.14 | -0.61% | 19,628 |
| Feb 26, 2025 | 128.65 | 128.65 | 127.43 | 127.43 | 126.92 | -0.65% | 10,642 |
| Feb 25, 2025 | 127.97 | 128.44 | 127.94 | 128.27 | 127.76 | 0.26% | 15,738 |
| Feb 24, 2025 | 127.84 | 128.46 | 127.47 | 127.94 | 127.43 | 0.41% | 15,730 |
| Feb 21, 2025 | 127.99 | 128.07 | 127.25 | 127.41 | 126.90 | -0.43% | 7,869 |
| Feb 20, 2025 | 127.73 | 127.99 | 127.30 | 127.96 | 127.45 | 0.16% | 11,882 |
| Feb 19, 2025 | 127.28 | 127.83 | 126.77 | 127.76 | 127.25 | 0.72% | 5,459 |
| Feb 18, 2025 | 126.55 | 126.89 | 126.02 | 126.85 | 126.34 | 0.23% | 10,428 |
| Feb 14, 2025 | 127.46 | 127.73 | 126.57 | 126.57 | 126.06 | -0.56% | 5,664 |
| Feb 13, 2025 | 126.57 | 127.28 | 126.39 | 127.28 | 126.77 | 0.95% | 11,236 |
| Feb 12, 2025 | 125.64 | 126.33 | 125.64 | 126.09 | 125.58 | -0.20% | 8,929 |
| Feb 11, 2025 | 125.99 | 126.34 | 125.94 | 126.34 | 125.84 | 0.32% | 4,095 |
| Feb 10, 2025 | 126.24 | 126.24 | 125.65 | 125.93 | 125.43 | 0.32% | 7,922 |
| Feb 7, 2025 | 126.17 | 126.17 | 125.51 | 125.53 | 125.03 | -0.31% | 4,639 |
| Feb 6, 2025 | 126.33 | 126.33 | 125.61 | 125.92 | 125.41 | -0.30% | 5,128 |
| Feb 5, 2025 | 125.54 | 126.33 | 125.44 | 126.29 | 125.79 | 0.63% | 18,539 |