Skip to main content
logo
Vanguard U.S. Minimum Volatility ETF (VFMV)
BATS: VFMV · Real-Time Price · USD
139.40
+0.06 (0.04%)
Apr 24, 2026, 4:00 PM EDT - Market closed

VFMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 2026132.76133.91132.49133.31133.31-0.16%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
Mar 13, 2026135.67136.24134.85134.87134.41-0.15%13,295
Mar 12, 2026135.37136.02135.07135.07134.61-0.83%9,007
Mar 11, 2026136.59136.59135.78136.20135.73-0.23%15,689
Mar 10, 2026137.31137.79136.45136.51136.04-0.55%26,571
Mar 9, 2026135.93137.59135.00137.26136.790.25%28,714
Mar 6, 2026136.88137.24136.28136.92136.45-0.98%38,490
Mar 5, 2026139.35139.35137.56138.27137.79-0.91%38,637
Mar 4, 2026139.46139.75138.62139.54139.060.36%34,355
Mar 3, 2026138.55139.53137.43139.04138.56-0.77%22,855
Mar 2, 2026139.00140.51139.00140.12139.640.13%17,546
Feb 27, 2026138.85139.94138.85139.94139.460.25%20,524
Feb 26, 2026139.17139.82138.92139.59139.110.41%19,168
Feb 25, 2026138.73139.02138.10139.02138.540.39%24,328
Feb 24, 2026137.66138.48137.66138.48138.000.76%16,069
Feb 23, 2026137.82138.18137.09137.43136.96-0.41%20,282
Feb 20, 2026137.13137.99136.98137.99137.520.59%20,873
Feb 19, 2026137.14138.07136.78137.18136.71-0.07%50,795
Feb 18, 2026137.17137.49136.89137.27136.800.19%25,440
Feb 17, 2026136.67137.28136.20137.01136.540.25%27,588
Feb 13, 2026135.46137.09135.46136.67136.200.90%17,504
Feb 12, 2026137.43137.79135.39135.45134.98-1.28%37,346