Vanguard U.S. Minimum Volatility ETF (VFMV)
BATS: VFMV · Real-Time Price · USD
131.64
+0.43 (0.33%)
Dec 3, 2025, 4:00 PM EST - Market closed
VFMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 131.20 | 131.80 | 131.20 | 131.64 | 131.64 | 0.33% | 12,045 |
| Dec 2, 2025 | 131.48 | 131.50 | 131.10 | 131.21 | 131.21 | -0.08% | 7,670 |
| Dec 1, 2025 | 131.72 | 131.95 | 131.32 | 131.32 | 131.32 | -0.81% | 6,381 |
| Nov 28, 2025 | 132.03 | 132.40 | 132.02 | 132.39 | 132.39 | 0.39% | 2,476 |
| Nov 26, 2025 | 131.43 | 132.26 | 131.43 | 131.88 | 131.88 | 0.47% | 10,143 |
| Nov 25, 2025 | 129.84 | 131.40 | 129.84 | 131.27 | 131.27 | 1.29% | 12,996 |
| Nov 24, 2025 | 129.55 | 129.81 | 128.93 | 129.59 | 129.59 | 0.48% | 9,520 |
| Nov 21, 2025 | 127.91 | 129.56 | 127.86 | 128.97 | 128.97 | 1.19% | 9,737 |
| Nov 20, 2025 | 129.02 | 129.62 | 127.45 | 127.45 | 127.45 | -0.72% | 18,543 |
| Nov 19, 2025 | 128.63 | 129.05 | 128.14 | 128.37 | 128.37 | -0.35% | 13,240 |
| Nov 18, 2025 | 128.41 | 129.27 | 128.41 | 128.82 | 128.82 | 0.01% | 41,384 |
| Nov 17, 2025 | 129.85 | 130.14 | 128.57 | 128.81 | 128.81 | -0.81% | 53,622 |
| Nov 14, 2025 | 129.65 | 130.15 | 129.38 | 129.86 | 129.86 | -0.18% | 7,251 |
| Nov 13, 2025 | 131.39 | 131.39 | 130.10 | 130.10 | 130.10 | -0.85% | 8,586 |
| Nov 12, 2025 | 131.37 | 131.45 | 131.22 | 131.22 | 131.22 | 0.17% | 6,755 |
| Nov 11, 2025 | 130.46 | 131.06 | 130.46 | 131.00 | 131.00 | 0.49% | 7,111 |
| Nov 10, 2025 | 130.15 | 130.50 | 129.53 | 130.36 | 130.36 | 0.63% | 7,799 |
| Nov 7, 2025 | 128.84 | 129.54 | 128.84 | 129.54 | 129.54 | 0.27% | 5,656 |
| Nov 6, 2025 | 128.95 | 129.70 | 128.95 | 129.18 | 129.18 | -0.16% | 21,997 |
| Nov 5, 2025 | 128.56 | 129.45 | 128.56 | 129.40 | 129.39 | 0.79% | 9,002 |
| Nov 4, 2025 | 128.21 | 128.66 | 128.20 | 128.39 | 128.39 | -0.34% | 7,087 |
| Nov 3, 2025 | 129.12 | 129.12 | 127.95 | 128.83 | 128.83 | -0.16% | 10,196 |
| Oct 31, 2025 | 128.85 | 129.25 | 128.56 | 129.04 | 129.04 | - | 9,421 |
| Oct 30, 2025 | 129.68 | 129.78 | 129.03 | 129.03 | 129.03 | -0.05% | 13,370 |
| Oct 29, 2025 | 130.27 | 130.27 | 128.98 | 129.09 | 129.09 | -1.17% | 28,788 |
| Oct 28, 2025 | 131.45 | 131.45 | 130.62 | 130.62 | 130.62 | -0.59% | 10,888 |
| Oct 27, 2025 | 131.10 | 131.41 | 130.87 | 131.39 | 131.39 | 0.51% | 11,714 |
| Oct 24, 2025 | 131.42 | 131.42 | 130.73 | 130.73 | 130.73 | 0.16% | 17,033 |
| Oct 23, 2025 | 130.22 | 130.75 | 130.12 | 130.52 | 130.52 | 0.02% | 6,882 |
| Oct 22, 2025 | 130.62 | 131.05 | 130.24 | 130.49 | 130.49 | -0.36% | 15,138 |
| Oct 21, 2025 | 130.52 | 131.11 | 130.52 | 130.97 | 130.97 | 0.20% | 14,273 |
| Oct 20, 2025 | 129.66 | 130.74 | 129.66 | 130.70 | 130.70 | 0.85% | 15,052 |
| Oct 17, 2025 | 128.57 | 129.71 | 128.57 | 129.60 | 129.60 | 0.80% | 10,541 |
| Oct 16, 2025 | 130.00 | 130.02 | 128.47 | 128.57 | 128.57 | -0.88% | 10,005 |
| Oct 15, 2025 | 129.98 | 130.30 | 129.10 | 129.71 | 129.71 | 0.16% | 6,528 |
| Oct 14, 2025 | 127.67 | 129.71 | 127.67 | 129.50 | 129.50 | 0.80% | 11,988 |
| Oct 13, 2025 | 128.35 | 128.52 | 127.80 | 128.48 | 128.48 | 0.91% | 12,473 |
| Oct 10, 2025 | 129.41 | 129.74 | 127.32 | 127.32 | 127.32 | -1.45% | 11,476 |
| Oct 9, 2025 | 130.54 | 130.54 | 129.11 | 129.20 | 129.20 | -0.82% | 11,338 |
| Oct 8, 2025 | 130.08 | 130.27 | 129.75 | 130.26 | 130.26 | 0.36% | 10,871 |
| Oct 7, 2025 | 130.60 | 130.60 | 129.71 | 129.80 | 129.80 | -0.50% | 9,214 |
| Oct 6, 2025 | 130.99 | 130.99 | 130.28 | 130.45 | 130.45 | -0.09% | 10,880 |
| Oct 3, 2025 | 130.55 | 131.46 | 130.55 | 130.56 | 130.56 | 0.04% | 9,685 |
| Oct 2, 2025 | 130.77 | 130.77 | 130.21 | 130.51 | 130.51 | -0.14% | 15,501 |
| Oct 1, 2025 | 131.00 | 131.00 | 130.39 | 130.68 | 130.68 | -0.48% | 6,352 |
| Sep 30, 2025 | 130.66 | 131.31 | 130.66 | 131.31 | 131.31 | 0.23% | 6,486 |
| Sep 29, 2025 | 131.72 | 131.72 | 130.82 | 131.01 | 131.01 | -0.09% | 9,366 |
| Sep 26, 2025 | 130.43 | 131.13 | 130.39 | 131.13 | 131.13 | 0.81% | 10,843 |
| Sep 25, 2025 | 130.52 | 130.69 | 129.79 | 130.08 | 130.08 | -0.57% | 11,806 |
| Sep 24, 2025 | 131.08 | 131.50 | 130.77 | 130.83 | 130.83 | -0.64% | 5,920 |