Skip to main content
Vanguard U.S. Minimum Volatility ETF (VFMV)
BATS: VFMV · Real-Time Price · USD
139.03
+0.01 (0.01%)
At close: Apr 28, 2026, 4:00 PM EDT
139.03
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

VFMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026139.02139.23138.86139.01139.01-398
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, 2026132.76133.91132.49133.31133.31-0.16%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
Feb 11, 2026137.18137.41136.67137.20136.730.18%67,245
Feb 10, 2026136.39137.25136.39136.96136.490.32%27,141
Feb 9, 2026136.42136.65136.21136.52136.05-0.05%45,866
Feb 6, 2026136.13136.93136.13136.59136.120.80%15,103
Feb 5, 2026134.49135.77134.49135.50135.030.35%33,798
Feb 4, 2026135.04135.31134.79135.03134.570.28%25,101
Feb 3, 2026135.27135.73134.14134.66134.19-0.60%19,330
Feb 2, 2026134.66135.56134.64135.47135.000.40%14,266
Jan 30, 2026133.96134.94133.93134.94134.470.36%11,467
Jan 29, 2026134.59138.49133.47134.45133.990.36%23,516
Jan 28, 2026134.09134.30133.90133.97133.51-0.10%11,170
Jan 27, 2026134.07134.14133.72134.11133.640.10%9,658
Jan 26, 2026133.53134.35133.53133.97133.510.44%16,697
Jan 23, 2026133.58133.58132.95133.38132.92-0.35%25,047
Jan 22, 2026134.34134.34133.76133.86133.390.10%14,240
Jan 21, 2026132.93133.99132.93133.72133.260.92%12,067
Jan 20, 2026132.86133.39132.46132.50132.04-1.10%11,499
Jan 16, 2026134.06134.26133.84133.98133.51-0.08%17,015
Jan 15, 2026134.17134.61134.07134.08133.620.21%17,599
Jan 14, 2026132.93133.83132.93133.80133.340.41%15,641
Jan 13, 2026133.34133.53133.00133.26132.80-0.12%11,175
Jan 12, 2026132.50133.41132.50133.41132.950.40%16,663
Jan 9, 2026132.53133.10132.53132.88132.420.54%18,379
Jan 8, 2026131.41132.39131.41132.17131.720.61%16,557
Jan 7, 2026132.28132.56131.30131.37130.92-0.69%33,390
Jan 6, 2026131.20132.38131.20132.28131.820.73%24,755
Jan 5, 2026130.76131.52130.57131.32130.870.75%19,837
Jan 2, 2026130.65131.40129.91130.34129.89-0.02%12,516
Dec 31, 2025131.23131.23130.37130.37129.92-0.82%10,523
Dec 30, 2025131.48131.76131.27131.45131.00-0.05%9,317
Dec 29, 2025131.26131.78131.26131.51131.06-0.11%9,229
Dec 26, 2025131.73131.85131.42131.66131.21-0.05%10,505
Dec 24, 2025131.33131.73131.33131.73131.270.42%4,704
Dec 23, 2025131.17131.31131.02131.18130.73-0.85%16,437
Dec 22, 2025131.78132.45131.78132.31130.770.50%12,571
Dec 19, 2025131.40132.09131.40131.65130.120.06%10,411
Dec 18, 2025131.89132.25131.46131.57130.040.09%4,815
Dec 17, 2025131.72132.25131.36131.45129.92-0.19%11,781
Dec 16, 2025132.17132.76131.37131.70130.17-0.57%9,254
Dec 15, 2025132.74132.74132.21132.46130.920.07%6,672
Dec 12, 2025132.68132.95132.14132.37130.83-0.38%11,111
Dec 11, 2025132.11132.96132.11132.87131.330.59%11,801
Dec 10, 2025131.04132.33131.04132.09130.550.69%6,314
Dec 9, 2025131.63131.71131.19131.19129.670.05%9,324
Dec 8, 2025132.00132.04131.13131.13129.61-0.75%8,746
Dec 5, 2025131.88132.34131.88132.12130.580.19%10,814
Dec 4, 2025131.78131.99131.53131.87130.340.17%14,215
Dec 3, 2025131.20131.80131.20131.64130.110.33%12,045