Skip to main content
logo
Vanguard U.S. Minimum Volatility ETF (VFMV)
BATS: VFMV · Real-Time Price · USD
139.04
-1.08 (-0.77%)
At close: Mar 3, 2026, 4:00 PM EST
139.04
0.00 (0.00%)
After-hours: Mar 3, 2026, 8:00 PM EST

VFMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 2026138.55139.49137.52139.13139.13-0.71%2,758
Mar 2, 2026139.00140.51139.00140.12140.120.13%17,546
Feb 27, 2026138.85139.94138.85139.94139.940.25%20,524
Feb 26, 2026139.17139.82138.92139.59139.590.41%19,168
Feb 25, 2026138.73139.02138.10139.02139.020.39%24,328
Feb 24, 2026137.66138.48137.66138.48138.480.76%16,069
Feb 23, 2026137.82138.18137.09137.43137.43-0.41%20,282
Feb 20, 2026137.13137.99136.98137.99137.990.59%20,873
Feb 19, 2026137.14138.07136.78137.18137.18-0.07%50,795
Feb 18, 2026137.17137.49136.89137.27137.270.19%25,440
Feb 17, 2026136.67137.28136.20137.01137.010.25%27,588
Feb 13, 2026135.46137.09135.46136.67136.670.90%17,504
Feb 12, 2026137.43137.79135.39135.45135.45-1.28%37,346
Feb 11, 2026137.18137.41136.67137.20137.200.18%67,245
Feb 10, 2026136.39137.25136.39136.96136.960.32%27,141
Feb 9, 2026136.42136.65136.21136.52136.52-0.05%45,866
Feb 6, 2026136.13136.93136.13136.59136.590.80%15,103
Feb 5, 2026134.49135.77134.49135.50135.500.35%33,798
Feb 4, 2026135.04135.31134.79135.03135.030.28%25,101
Feb 3, 2026135.27135.73134.14134.66134.66-0.60%19,330
Feb 2, 2026134.66135.56134.64135.47135.470.40%14,266
Jan 30, 2026133.96134.94133.93134.94134.940.36%11,467
Jan 29, 2026134.59138.49133.47134.45134.450.36%23,516
Jan 28, 2026134.09134.30133.90133.97133.97-0.10%11,170
Jan 27, 2026134.07134.14133.72134.11134.110.10%9,658
Jan 26, 2026133.53134.35133.53133.97133.970.44%16,697
Jan 23, 2026133.58133.58132.95133.38133.38-0.35%25,047
Jan 22, 2026134.34134.34133.76133.86133.860.10%14,240
Jan 21, 2026132.93133.99132.93133.72133.720.92%12,067
Jan 20, 2026132.86133.39132.46132.50132.50-1.10%11,499
Jan 16, 2026134.06134.26133.84133.98133.98-0.08%17,015
Jan 15, 2026134.17134.61134.07134.08134.080.21%17,599
Jan 14, 2026132.93133.83132.93133.80133.800.41%15,641
Jan 13, 2026133.34133.53133.00133.26133.26-0.12%11,175
Jan 12, 2026132.50133.41132.50133.41133.410.40%16,663
Jan 9, 2026132.53133.10132.53132.88132.880.54%18,379
Jan 8, 2026131.41132.39131.41132.17132.170.61%16,557
Jan 7, 2026132.28132.56131.30131.37131.37-0.69%33,390
Jan 6, 2026131.20132.38131.20132.28132.280.73%24,755
Jan 5, 2026130.76131.52130.57131.32131.320.75%19,837
Jan 2, 2026130.65131.40129.91130.34130.34-0.02%12,516
Dec 31, 2025131.23131.23130.37130.37130.37-0.82%10,523
Dec 30, 2025131.48131.76131.27131.45131.45-0.05%9,317
Dec 29, 2025131.26131.78131.26131.51131.51-0.11%9,229
Dec 26, 2025131.73131.85131.42131.66131.66-0.05%10,505
Dec 24, 2025131.33131.73131.33131.73131.730.42%4,704
Dec 23, 2025131.17131.31131.02131.18131.18-0.85%16,437
Dec 22, 2025131.78132.45131.78132.31131.220.50%12,571
Dec 19, 2025131.40132.09131.40131.65130.570.06%10,411
Dec 18, 2025131.89132.25131.46131.57130.490.09%4,815