Skip to main content
logo
Vanguard U.S. Minimum Volatility ETF (VFMV)
BATS: VFMV · Real-Time Price · USD
142.18
+0.08 (0.06%)
May 26, 2026, 1:40 PM EDT - Market open

VFMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 2026142.44142.44141.98142.00--0.07%2,589
May 22, 2026140.79142.11140.79142.10142.101.20%11,273
May 21, 2026139.63140.41139.63140.41140.410.12%11,364
May 20, 2026139.68140.35139.59140.24140.240.38%9,142
May 19, 2026139.42140.23139.42139.71139.71-0.27%12,088
May 18, 2026139.15140.09139.15140.09140.090.91%16,249
May 15, 2026139.40139.55138.76138.83138.83-0.54%20,711
May 14, 2026139.40139.89139.40139.59139.590.34%12,257
May 13, 2026138.92139.21138.63139.12139.12-0.03%9,108
May 12, 2026139.26139.26138.58139.16139.16-0.10%10,962
May 11, 2026139.57140.24139.01139.30139.30-0.19%10,722
May 8, 2026139.91139.98139.52139.57139.570.16%16,389
May 7, 2026139.39140.00139.23139.35139.35-0.31%9,370
May 6, 2026140.40140.45139.50139.78139.78-0.12%18,874
May 5, 2026139.60140.19139.07139.96139.960.55%10,202
May 4, 2026139.56140.04138.97139.20139.20-0.70%24,382
May 1, 2026140.76140.76139.18140.18140.18-0.18%27,241
Apr 30, 2026139.10140.53139.10140.43140.431.28%11,566
Apr 29, 2026139.26139.26138.31138.66138.66-0.27%19,081
Apr 28, 2026139.58139.58138.88139.03139.030.01%8,150
Apr 27, 2026139.39139.80139.02139.02139.02-0.28%20,045
Apr 24, 2026139.57139.57138.78139.40139.400.04%15,249
Apr 23, 2026138.33139.53138.33139.34139.340.75%26,200
Apr 22, 2026138.67138.97138.10138.30138.300.06%11,338
Apr 21, 2026139.59139.59138.22138.22138.22-0.69%13,434
Apr 20, 2026139.27139.87138.83139.18139.18-0.19%13,511
Apr 17, 2026138.29139.46138.29139.45139.451.14%13,897
Apr 16, 2026137.33137.90137.33137.88137.880.48%21,239
Apr 15, 2026137.29137.79136.82137.22137.220.04%22,703
Apr 14, 2026136.67137.23136.63137.16137.160.36%14,119
Apr 13, 2026135.78136.72135.58136.67136.670.46%11,822
Apr 10, 2026137.57137.57136.05136.05136.05-0.83%12,793
Apr 9, 2026136.45137.32136.45137.19137.190.38%16,521
Apr 8, 2026136.11136.68135.92136.68136.681.70%18,639
Apr 7, 2026134.45134.51133.81134.40134.40-0.22%56,617
Apr 6, 2026134.02134.72134.02134.70134.700.28%26,954
Apr 2, 2026132.63134.34132.63134.33134.330.48%20,499
Apr 1, 2026133.63134.10133.41133.69133.690.35%15,782
Mar 31, 2026132.23133.37131.52133.23133.231.45%28,995
Mar 30, 2026131.98132.61130.96131.33131.330.06%22,803
Mar 27, 2026132.50132.50131.05131.25131.25-1.16%13,171
Mar 26, 2026133.50133.99132.70132.80132.80-0.66%19,161
Mar 25, 2026134.18134.33133.05133.68133.680.28%18,706
Mar 24, 2026132.76133.91132.49133.31133.310.18%13,024
Mar 23, 2026133.91134.67133.50133.53133.070.83%22,122
Mar 20, 2026133.92134.06132.00132.43131.97-1.17%34,969
Mar 19, 2026133.26134.26133.22134.00133.54-0.07%33,121
Mar 18, 2026135.97135.97134.09134.09133.63-1.43%12,006
Mar 17, 2026136.31136.73135.96136.04135.570.19%8,383
Mar 16, 2026135.69136.29135.69135.79135.320.68%13,489