Skip to main content
Vanguard U.S. Minimum Volatility ETF (VFMV)
BATS: VFMV · Real-Time Price · USD
124.05
+0.20 (0.16%)
At close: May 9, 2025, 4:00 PM
124.05
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT

VFMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 2025124.28124.32123.80124.05124.050.16%21,469
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
Mar 19, 2025125.60126.25125.26126.01125.510.41%16,385
Mar 18, 2025125.98125.98125.01125.50125.00-0.19%40,620
Mar 17, 2025124.40126.17124.40125.74125.241.00%13,675
Mar 14, 2025123.54124.50123.26124.50124.001.12%18,118
Mar 13, 2025123.56124.11122.78123.12122.63-0.36%23,620
Mar 12, 2025124.60124.60123.11123.56123.07-0.75%30,693
Mar 11, 2025126.30126.30124.16124.49123.99-1.68%221,353
Mar 10, 2025126.52128.01125.76126.62126.11-0.66%56,216
Mar 7, 2025125.94127.59125.72127.46126.951.18%22,189
Mar 6, 2025126.07126.25125.35125.98125.47-0.66%15,117
Mar 5, 2025125.92126.97125.50126.82126.310.37%12,742
Mar 4, 2025127.21127.69126.36126.36125.85-0.98%19,687
Mar 3, 2025128.31128.81127.23127.61127.10-0.35%23,977
Feb 28, 2025126.71128.06126.36128.06127.551.11%16,594