Skip to main content
Vanguard U.S. Minimum Volatility ETF (VFMV)
BATS: VFMV · Real-Time Price · USD
127.53
+0.37 (0.29%)
Jun 27, 2025, 4:00 PM - Market closed

VFMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025127.14127.94126.92127.53127.530.29%14,742
Jun 26, 2025126.69127.20126.68127.16127.160.45%11,555
Jun 25, 2025127.62127.62126.57126.59126.59-0.88%14,271
Jun 24, 2025127.83127.83126.89127.71127.710.39%17,462
Jun 23, 2025126.04127.21126.02127.21127.210.94%14,982
Jun 20, 2025126.56126.56125.78126.02126.02-0.56%13,219
Jun 18, 2025127.29127.41126.67126.73126.11-0.17%12,797
Jun 17, 2025127.28127.52126.87126.95126.33-0.48%10,180
Jun 16, 2025127.33128.04127.26127.56126.930.44%9,834
Jun 13, 2025127.65127.96126.92127.00126.38-0.92%8,256
Jun 12, 2025127.99128.18127.60128.18127.550.31%11,929
Jun 11, 2025127.76128.12127.46127.78127.15-0.20%8,304
Jun 10, 2025127.99128.20127.78128.03127.400.36%17,079
Jun 9, 2025128.19128.19127.01127.57126.94-0.13%14,854
Jun 6, 2025127.48127.75127.34127.73127.110.71%9,934
Jun 5, 2025127.27127.27126.77126.83126.21-0.24%12,386
Jun 4, 2025127.47127.76127.13127.13126.51-0.17%17,145
Jun 3, 2025126.87127.39126.61127.35126.730.30%16,802
Jun 2, 2025126.79126.97125.85126.97126.340.14%8,642
May 30, 2025125.99126.90125.99126.79126.170.44%7,551
May 29, 2025126.45126.66125.46126.23125.610.20%27,076
May 28, 2025126.70126.92125.98125.98125.36-0.51%12,252
May 27, 2025126.16126.71125.47126.62126.001.09%15,610
May 23, 2025124.47125.47124.46125.25124.64-0.01%9,830
May 22, 2025125.66126.40124.93125.26124.65-0.54%34,154
May 21, 2025127.05127.06125.78125.94125.32-1.17%13,703
May 20, 2025127.51127.70127.11127.43126.81-0.02%11,326
May 19, 2025126.35127.47126.35127.46126.840.12%21,466
May 16, 2025126.34127.31126.34127.31126.691.06%8,108
May 15, 2025124.00126.03124.00125.97125.351.56%39,652
May 14, 2025125.03125.03123.86124.03123.42-0.68%37,789
May 13, 2025125.29125.29124.75124.88124.27-0.30%35,741
May 12, 2025125.63125.63124.38125.26124.650.98%31,222
May 9, 2025124.28124.32123.80124.05123.440.16%21,471
May 8, 2025124.63124.85123.80123.85123.24-0.23%28,718
May 7, 2025123.66124.40123.53124.13123.520.76%86,516
May 6, 2025123.20124.63122.98123.19122.59-0.50%13,694
May 5, 2025123.67124.27123.42123.80123.20-0.27%17,212
May 2, 2025123.87124.18123.72124.14123.530.94%17,915
May 1, 2025123.75123.78122.97122.98122.38-0.74%18,372
Apr 30, 2025122.57123.90121.62123.90123.290.57%37,731
Apr 29, 2025121.95123.43121.71123.20122.600.77%13,845
Apr 28, 2025122.10122.26121.32122.26121.660.35%10,605
Apr 25, 2025121.91121.91120.58121.83121.23-0.10%18,339
Apr 24, 2025121.41122.07121.04121.95121.350.56%41,960
Apr 23, 2025122.43122.43120.53121.27120.680.31%19,043
Apr 22, 2025119.46121.01119.46120.90120.311.72%16,447
Apr 21, 2025120.08120.23117.76118.85118.27-1.60%23,780
Apr 17, 2025120.14121.63120.14120.78120.190.62%28,511
Apr 16, 2025121.18121.81119.43120.03119.44-1.02%19,111