Skip to main content
Vanguard U.S. Minimum Volatility ETF (VFMV)
BATS: VFMV · Real-Time Price · USD
132.12
+0.25 (0.19%)
At close: Dec 5, 2025, 4:00 PM EST
132.12
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

VFMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025131.88132.28131.88132.12132.120.19%576
Dec 4, 2025131.78131.99131.53131.87131.870.17%14,215
Dec 3, 2025131.20131.80131.20131.64131.640.33%12,045
Dec 2, 2025131.48131.50131.10131.21131.21-0.08%7,670
Dec 1, 2025131.72131.95131.32131.32131.32-0.81%6,381
Nov 28, 2025132.03132.40132.02132.39132.390.39%2,476
Nov 26, 2025131.43132.26131.43131.88131.880.47%10,143
Nov 25, 2025129.84131.40129.84131.27131.271.29%12,996
Nov 24, 2025129.55129.81128.93129.59129.590.48%9,520
Nov 21, 2025127.91129.56127.86128.97128.971.19%9,737
Nov 20, 2025129.02129.62127.45127.45127.45-0.72%18,543
Nov 19, 2025128.63129.05128.14128.37128.37-0.35%13,240
Nov 18, 2025128.41129.27128.41128.82128.820.01%41,384
Nov 17, 2025129.85130.14128.57128.81128.81-0.81%53,622
Nov 14, 2025129.65130.15129.38129.86129.86-0.18%7,251
Nov 13, 2025131.39131.39130.10130.10130.10-0.85%8,586
Nov 12, 2025131.37131.45131.22131.22131.220.17%6,755
Nov 11, 2025130.46131.06130.46131.00131.000.49%7,111
Nov 10, 2025130.15130.50129.53130.36130.360.63%7,799
Nov 7, 2025128.84129.54128.84129.54129.540.27%5,656
Nov 6, 2025128.95129.70128.95129.18129.18-0.16%21,997
Nov 5, 2025128.56129.45128.56129.40129.390.79%9,002
Nov 4, 2025128.21128.66128.20128.39128.39-0.34%7,087
Nov 3, 2025129.12129.12127.95128.83128.83-0.16%10,196
Oct 31, 2025128.85129.25128.56129.04129.04-9,421
Oct 30, 2025129.68129.78129.03129.03129.03-0.05%13,370
Oct 29, 2025130.27130.27128.98129.09129.09-1.17%28,788
Oct 28, 2025131.45131.45130.62130.62130.62-0.59%10,888
Oct 27, 2025131.10131.41130.87131.39131.390.51%11,714
Oct 24, 2025131.42131.42130.73130.73130.730.16%17,033
Oct 23, 2025130.22130.75130.12130.52130.520.02%6,882
Oct 22, 2025130.62131.05130.24130.49130.49-0.36%15,138
Oct 21, 2025130.52131.11130.52130.97130.970.20%14,273
Oct 20, 2025129.66130.74129.66130.70130.700.85%15,052
Oct 17, 2025128.57129.71128.57129.60129.600.80%10,541
Oct 16, 2025130.00130.02128.47128.57128.57-0.88%10,005
Oct 15, 2025129.98130.30129.10129.71129.710.16%6,528
Oct 14, 2025127.67129.71127.67129.50129.500.80%11,988
Oct 13, 2025128.35128.52127.80128.48128.480.91%12,473
Oct 10, 2025129.41129.74127.32127.32127.32-1.45%11,476
Oct 9, 2025130.54130.54129.11129.20129.20-0.82%11,338
Oct 8, 2025130.08130.27129.75130.26130.260.36%10,871
Oct 7, 2025130.60130.60129.71129.80129.80-0.50%9,214
Oct 6, 2025130.99130.99130.28130.45130.45-0.09%10,880
Oct 3, 2025130.55131.46130.55130.56130.560.04%9,685
Oct 2, 2025130.77130.77130.21130.51130.51-0.14%15,501
Oct 1, 2025131.00131.00130.39130.68130.68-0.48%6,352
Sep 30, 2025130.66131.31130.66131.31131.310.23%6,486
Sep 29, 2025131.72131.72130.82131.01131.01-0.09%9,366
Sep 26, 2025130.43131.13130.39131.13131.130.81%10,843
Sep 25, 2025130.52130.69129.79130.08130.08-0.57%11,806
Sep 24, 2025131.08131.50130.77130.83130.83-0.64%5,920
Sep 23, 2025131.74132.09131.57131.67131.110.06%8,229
Sep 22, 2025131.18131.65131.16131.59131.030.17%12,535
Sep 19, 2025131.62131.69131.08131.37130.82-0.24%13,031
Sep 18, 2025131.32131.81131.32131.69131.130.51%5,556
Sep 17, 2025130.57131.93130.57131.02130.470.36%10,937
Sep 16, 2025130.83130.83130.43130.56130.01-0.21%14,470
Sep 15, 2025131.53131.53130.80130.83130.28-0.27%7,947
Sep 12, 2025131.69131.69131.18131.18130.62-0.59%2,892
Sep 11, 2025130.49131.95130.47131.95131.391.39%9,906
Sep 10, 2025130.91130.91129.80130.15129.60-0.59%23,160
Sep 9, 2025131.12131.12130.53130.92130.36-0.17%5,712
Sep 8, 2025130.74131.13130.26131.13130.580.21%13,243
Sep 5, 2025131.37131.37130.36130.86130.31-0.12%7,999
Sep 4, 2025130.29131.02130.19131.02130.470.59%9,257
Sep 3, 2025130.12130.25129.61130.25129.700.05%13,601
Sep 2, 2025129.62130.28129.62130.19129.64-0.44%7,628
Aug 29, 2025130.83130.83130.55130.76130.21-0.09%7,427
Aug 28, 2025131.35131.35130.51130.87130.32-0.21%8,452
Aug 27, 2025130.33131.15130.33131.15130.600.41%5,327
Aug 26, 2025130.70130.77130.37130.61130.06-0.05%5,144
Aug 25, 2025131.43131.61130.66130.68130.13-0.74%9,672
Aug 22, 2025130.79132.00130.79131.64131.090.97%5,284
Aug 21, 2025130.27130.57130.15130.38129.83-0.15%12,144
Aug 20, 2025130.00130.71130.00130.58130.030.46%9,271
Aug 19, 2025129.56130.30129.49129.98129.430.46%8,606
Aug 18, 2025129.38129.84129.38129.38128.84-9,413
Aug 15, 2025129.88129.88129.38129.38128.84-0.30%9,097
Aug 14, 2025130.21130.21129.51129.77129.22-0.64%10,044
Aug 13, 2025129.67130.61129.48130.61130.061.16%15,878
Aug 12, 2025128.29129.11128.22129.11128.570.93%6,173
Aug 11, 2025128.74128.74127.93127.93127.39-0.08%10,984
Aug 8, 2025127.77128.33127.77128.03127.490.29%17,870
Aug 7, 2025128.51128.51127.23127.66127.120.03%10,155
Aug 6, 2025127.49127.86127.29127.62127.090.21%9,058
Aug 5, 2025128.00128.00127.36127.36126.82-0.30%6,054
Aug 4, 2025126.64127.74126.64127.74127.201.10%10,568
Aug 1, 2025126.58126.69125.86126.35125.82-0.39%12,552
Jul 31, 2025127.59128.10126.84126.84126.31-0.75%8,455
Jul 30, 2025128.22128.71127.38127.80127.26-0.19%19,064
Jul 29, 2025127.82128.22127.82128.04127.500.32%20,952
Jul 28, 2025128.49128.49127.62127.63127.09-0.55%19,967
Jul 25, 2025128.41128.47128.01128.33127.790.04%12,917
Jul 24, 2025128.36128.47128.17128.28127.74-0.21%6,020
Jul 23, 2025128.09128.54128.08128.54128.00-0.05%6,730
Jul 22, 2025127.58128.64127.58128.61128.060.80%11,766
Jul 21, 2025127.97128.19127.54127.58127.050.07%8,983
Jul 18, 2025127.91128.04127.32127.50126.96-0.12%10,364
Jul 17, 2025127.37127.76127.32127.65127.110.14%11,109