Vanguard U.S. Minimum Volatility ETF (VFMV)
BATS: VFMV · Real-Time Price · USD
138.27
-1.27 (-0.91%)
Mar 5, 2026, 4:00 PM EST - Market closed
VFMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 139.35 | 139.35 | 137.56 | 138.27 | 138.27 | -0.91% | 15,703 |
| Mar 4, 2026 | 139.46 | 139.75 | 138.62 | 139.54 | 139.54 | 0.36% | 34,355 |
| Mar 3, 2026 | 138.55 | 139.53 | 137.43 | 139.04 | 139.04 | -0.77% | 22,855 |
| Mar 2, 2026 | 139.00 | 140.51 | 139.00 | 140.12 | 140.12 | 0.13% | 17,546 |
| Feb 27, 2026 | 138.85 | 139.94 | 138.85 | 139.94 | 139.94 | 0.25% | 20,524 |
| Feb 26, 2026 | 139.17 | 139.82 | 138.92 | 139.59 | 139.59 | 0.41% | 19,168 |
| Feb 25, 2026 | 138.73 | 139.02 | 138.10 | 139.02 | 139.02 | 0.39% | 24,328 |
| Feb 24, 2026 | 137.66 | 138.48 | 137.66 | 138.48 | 138.48 | 0.76% | 16,069 |
| Feb 23, 2026 | 137.82 | 138.18 | 137.09 | 137.43 | 137.43 | -0.41% | 20,282 |
| Feb 20, 2026 | 137.13 | 137.99 | 136.98 | 137.99 | 137.99 | 0.59% | 20,873 |
| Feb 19, 2026 | 137.14 | 138.07 | 136.78 | 137.18 | 137.18 | -0.07% | 50,795 |
| Feb 18, 2026 | 137.17 | 137.49 | 136.89 | 137.27 | 137.27 | 0.19% | 25,440 |
| Feb 17, 2026 | 136.67 | 137.28 | 136.20 | 137.01 | 137.01 | 0.25% | 27,588 |
| Feb 13, 2026 | 135.46 | 137.09 | 135.46 | 136.67 | 136.67 | 0.90% | 17,504 |
| Feb 12, 2026 | 137.43 | 137.79 | 135.39 | 135.45 | 135.45 | -1.28% | 37,346 |
| Feb 11, 2026 | 137.18 | 137.41 | 136.67 | 137.20 | 137.20 | 0.18% | 67,245 |
| Feb 10, 2026 | 136.39 | 137.25 | 136.39 | 136.96 | 136.96 | 0.32% | 27,141 |
| Feb 9, 2026 | 136.42 | 136.65 | 136.21 | 136.52 | 136.52 | -0.05% | 45,866 |
| Feb 6, 2026 | 136.13 | 136.93 | 136.13 | 136.59 | 136.59 | 0.80% | 15,103 |
| Feb 5, 2026 | 134.49 | 135.77 | 134.49 | 135.50 | 135.50 | 0.35% | 33,798 |
| Feb 4, 2026 | 135.04 | 135.31 | 134.79 | 135.03 | 135.03 | 0.28% | 25,101 |
| Feb 3, 2026 | 135.27 | 135.73 | 134.14 | 134.66 | 134.66 | -0.60% | 19,330 |
| Feb 2, 2026 | 134.66 | 135.56 | 134.64 | 135.47 | 135.47 | 0.40% | 14,266 |
| Jan 30, 2026 | 133.96 | 134.94 | 133.93 | 134.94 | 134.94 | 0.36% | 11,467 |
| Jan 29, 2026 | 134.59 | 138.49 | 133.47 | 134.45 | 134.45 | 0.36% | 23,516 |
| Jan 28, 2026 | 134.09 | 134.30 | 133.90 | 133.97 | 133.97 | -0.10% | 11,170 |
| Jan 27, 2026 | 134.07 | 134.14 | 133.72 | 134.11 | 134.11 | 0.10% | 9,658 |
| Jan 26, 2026 | 133.53 | 134.35 | 133.53 | 133.97 | 133.97 | 0.44% | 16,697 |
| Jan 23, 2026 | 133.58 | 133.58 | 132.95 | 133.38 | 133.38 | -0.35% | 25,047 |
| Jan 22, 2026 | 134.34 | 134.34 | 133.76 | 133.86 | 133.86 | 0.10% | 14,240 |
| Jan 21, 2026 | 132.93 | 133.99 | 132.93 | 133.72 | 133.72 | 0.92% | 12,067 |
| Jan 20, 2026 | 132.86 | 133.39 | 132.46 | 132.50 | 132.50 | -1.10% | 11,499 |
| Jan 16, 2026 | 134.06 | 134.26 | 133.84 | 133.98 | 133.98 | -0.08% | 17,015 |
| Jan 15, 2026 | 134.17 | 134.61 | 134.07 | 134.08 | 134.08 | 0.21% | 17,599 |
| Jan 14, 2026 | 132.93 | 133.83 | 132.93 | 133.80 | 133.80 | 0.41% | 15,641 |
| Jan 13, 2026 | 133.34 | 133.53 | 133.00 | 133.26 | 133.26 | -0.12% | 11,175 |
| Jan 12, 2026 | 132.50 | 133.41 | 132.50 | 133.41 | 133.41 | 0.40% | 16,663 |
| Jan 9, 2026 | 132.53 | 133.10 | 132.53 | 132.88 | 132.88 | 0.54% | 18,379 |
| Jan 8, 2026 | 131.41 | 132.39 | 131.41 | 132.17 | 132.17 | 0.61% | 16,557 |
| Jan 7, 2026 | 132.28 | 132.56 | 131.30 | 131.37 | 131.37 | -0.69% | 33,390 |
| Jan 6, 2026 | 131.20 | 132.38 | 131.20 | 132.28 | 132.28 | 0.73% | 24,755 |
| Jan 5, 2026 | 130.76 | 131.52 | 130.57 | 131.32 | 131.32 | 0.75% | 19,837 |
| Jan 2, 2026 | 130.65 | 131.40 | 129.91 | 130.34 | 130.34 | -0.02% | 12,516 |
| Dec 31, 2025 | 131.23 | 131.23 | 130.37 | 130.37 | 130.37 | -0.82% | 10,523 |
| Dec 30, 2025 | 131.48 | 131.76 | 131.27 | 131.45 | 131.45 | -0.05% | 9,317 |
| Dec 29, 2025 | 131.26 | 131.78 | 131.26 | 131.51 | 131.51 | -0.11% | 9,229 |
| Dec 26, 2025 | 131.73 | 131.85 | 131.42 | 131.66 | 131.66 | -0.05% | 10,505 |
| Dec 24, 2025 | 131.33 | 131.73 | 131.33 | 131.73 | 131.73 | 0.42% | 4,704 |
| Dec 23, 2025 | 131.17 | 131.31 | 131.02 | 131.18 | 131.18 | -0.85% | 16,437 |
| Dec 22, 2025 | 131.78 | 132.45 | 131.78 | 132.31 | 131.22 | 0.50% | 12,571 |
| Dec 19, 2025 | 131.40 | 132.09 | 131.40 | 131.65 | 130.57 | 0.06% | 10,411 |
| Dec 18, 2025 | 131.89 | 132.25 | 131.46 | 131.57 | 130.49 | 0.09% | 4,815 |
| Dec 17, 2025 | 131.72 | 132.25 | 131.36 | 131.45 | 130.37 | -0.19% | 11,781 |
| Dec 16, 2025 | 132.17 | 132.76 | 131.37 | 131.70 | 130.62 | -0.57% | 9,254 |
| Dec 15, 2025 | 132.74 | 132.74 | 132.21 | 132.46 | 131.37 | 0.07% | 6,672 |
| Dec 12, 2025 | 132.68 | 132.95 | 132.14 | 132.37 | 131.28 | -0.38% | 11,111 |
| Dec 11, 2025 | 132.11 | 132.96 | 132.11 | 132.87 | 131.78 | 0.59% | 11,801 |
| Dec 10, 2025 | 131.04 | 132.33 | 131.04 | 132.09 | 131.01 | 0.69% | 6,314 |
| Dec 9, 2025 | 131.63 | 131.71 | 131.19 | 131.19 | 130.11 | 0.05% | 9,324 |
| Dec 8, 2025 | 132.00 | 132.04 | 131.13 | 131.13 | 130.05 | -0.75% | 8,746 |
| Dec 5, 2025 | 131.88 | 132.34 | 131.88 | 132.12 | 131.04 | 0.19% | 10,814 |
| Dec 4, 2025 | 131.78 | 131.99 | 131.53 | 131.87 | 130.79 | 0.17% | 14,215 |
| Dec 3, 2025 | 131.20 | 131.80 | 131.20 | 131.64 | 130.56 | 0.33% | 12,045 |
| Dec 2, 2025 | 131.48 | 131.50 | 131.10 | 131.21 | 130.13 | -0.08% | 7,670 |
| Dec 1, 2025 | 131.72 | 131.95 | 131.32 | 131.32 | 130.24 | -0.81% | 6,381 |
| Nov 28, 2025 | 132.03 | 132.40 | 132.02 | 132.39 | 131.30 | 0.39% | 2,476 |
| Nov 26, 2025 | 131.43 | 132.26 | 131.43 | 131.88 | 130.80 | 0.47% | 10,143 |
| Nov 25, 2025 | 129.84 | 131.40 | 129.84 | 131.27 | 130.19 | 1.29% | 12,996 |
| Nov 24, 2025 | 129.55 | 129.81 | 128.93 | 129.59 | 128.52 | 0.48% | 9,520 |
| Nov 21, 2025 | 127.91 | 129.56 | 127.86 | 128.97 | 127.91 | 1.19% | 9,737 |
| Nov 20, 2025 | 129.02 | 129.62 | 127.45 | 127.45 | 126.40 | -0.72% | 18,543 |
| Nov 19, 2025 | 128.63 | 129.05 | 128.14 | 128.37 | 127.32 | -0.35% | 13,240 |
| Nov 18, 2025 | 128.41 | 129.27 | 128.41 | 128.82 | 127.76 | 0.01% | 41,384 |
| Nov 17, 2025 | 129.85 | 130.14 | 128.57 | 128.81 | 127.75 | -0.81% | 53,622 |
| Nov 14, 2025 | 129.65 | 130.15 | 129.38 | 129.86 | 128.79 | -0.18% | 7,251 |
| Nov 13, 2025 | 131.39 | 131.39 | 130.10 | 130.10 | 129.03 | -0.85% | 8,586 |
| Nov 12, 2025 | 131.37 | 131.45 | 131.22 | 131.22 | 130.14 | 0.17% | 6,755 |
| Nov 11, 2025 | 130.46 | 131.06 | 130.46 | 131.00 | 129.93 | 0.49% | 7,111 |
| Nov 10, 2025 | 130.15 | 130.50 | 129.53 | 130.36 | 129.29 | 0.63% | 7,799 |
| Nov 7, 2025 | 128.84 | 129.54 | 128.84 | 129.54 | 128.47 | 0.27% | 5,656 |
| Nov 6, 2025 | 128.95 | 129.70 | 128.95 | 129.18 | 128.12 | -0.16% | 21,997 |
| Nov 5, 2025 | 128.56 | 129.45 | 128.56 | 129.40 | 128.33 | 0.79% | 9,002 |
| Nov 4, 2025 | 128.21 | 128.66 | 128.20 | 128.39 | 127.33 | -0.34% | 7,087 |
| Nov 3, 2025 | 129.12 | 129.12 | 127.95 | 128.83 | 127.77 | -0.16% | 10,196 |
| Oct 31, 2025 | 128.85 | 129.25 | 128.56 | 129.04 | 127.98 | - | 9,421 |
| Oct 30, 2025 | 129.68 | 129.78 | 129.03 | 129.03 | 127.97 | -0.05% | 13,370 |
| Oct 29, 2025 | 130.27 | 130.27 | 128.98 | 129.09 | 128.03 | -1.17% | 28,788 |
| Oct 28, 2025 | 131.45 | 131.45 | 130.62 | 130.62 | 129.55 | -0.59% | 10,888 |
| Oct 27, 2025 | 131.10 | 131.41 | 130.87 | 131.39 | 130.31 | 0.51% | 11,714 |
| Oct 24, 2025 | 131.42 | 131.42 | 130.73 | 130.73 | 129.65 | 0.16% | 17,033 |
| Oct 23, 2025 | 130.22 | 130.75 | 130.12 | 130.52 | 129.44 | 0.02% | 6,882 |
| Oct 22, 2025 | 130.62 | 131.05 | 130.24 | 130.49 | 129.42 | -0.36% | 15,138 |
| Oct 21, 2025 | 130.52 | 131.11 | 130.52 | 130.97 | 129.89 | 0.20% | 14,273 |
| Oct 20, 2025 | 129.66 | 130.74 | 129.66 | 130.70 | 129.63 | 0.85% | 15,052 |
| Oct 17, 2025 | 128.57 | 129.71 | 128.57 | 129.60 | 128.54 | 0.80% | 10,541 |
| Oct 16, 2025 | 130.00 | 130.02 | 128.47 | 128.57 | 127.52 | -0.88% | 10,005 |
| Oct 15, 2025 | 129.98 | 130.30 | 129.10 | 129.71 | 128.65 | 0.16% | 6,528 |
| Oct 14, 2025 | 127.67 | 129.71 | 127.67 | 129.50 | 128.44 | 0.80% | 11,988 |
| Oct 13, 2025 | 128.35 | 128.52 | 127.80 | 128.48 | 127.42 | 0.91% | 12,473 |
| Oct 10, 2025 | 129.41 | 129.74 | 127.32 | 127.32 | 126.28 | -1.45% | 11,476 |