Skip to main content
Vanguard U.S. Minimum Volatility ETF (VFMV)
BATS: VFMV · Real-Time Price · USD
139.24
+0.66 (0.48%)
Jun 26, 2026, 4:00 PM EDT - Market closed

VFMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026138.33139.58138.33139.24139.240.47%20,465
Jun 25, 2026139.76139.89138.58138.58138.58-0.27%40,900
Jun 24, 2026138.77139.60138.70138.96138.960.21%42,144
Jun 23, 2026138.38139.36138.38139.08138.67-0.11%11,145
Jun 22, 2026138.95139.85138.95139.23138.820.11%18,975
Jun 18, 2026139.62140.30138.83139.08138.670.33%56,925
Jun 17, 2026140.62140.62138.45138.63138.22-1.43%13,019
Jun 16, 2026141.21141.59140.56140.64140.22-0.33%21,683
Jun 15, 2026141.71141.71141.08141.11140.690.04%13,807
Jun 12, 2026141.12141.52140.40141.05140.630.40%21,396
Jun 11, 2026140.28141.06140.06140.49140.070.45%33,485
Jun 10, 2026139.79141.25139.79139.86139.45-0.23%28,195
Jun 9, 2026140.03140.56139.16140.18139.770.41%11,031
Jun 8, 2026140.59140.68139.59139.61139.20-0.49%11,115
Jun 5, 2026141.69141.69140.13140.29139.88-0.71%6,760
Jun 4, 2026141.03141.95141.03141.30140.880.21%8,875
Jun 3, 2026141.11141.36141.00141.00140.58-0.14%14,801
Jun 2, 2026140.57141.31140.57141.20140.780.36%10,624
Jun 1, 2026140.38140.91140.34140.70140.28-0.25%13,005
May 29, 2026141.75142.08141.05141.05140.64-0.48%12,420
May 28, 2026142.12142.12141.34141.74141.320.10%14,871
May 27, 2026142.33142.50141.60141.60141.18-0.60%13,546
May 26, 2026142.44142.47141.98142.45142.030.25%13,893
May 22, 2026140.79142.11140.79142.10141.681.20%11,273
May 21, 2026139.63140.41139.63140.41140.000.12%11,364
May 20, 2026139.68140.35139.59140.24139.830.38%9,142
May 19, 2026139.42140.23139.42139.71139.30-0.27%12,088
May 18, 2026139.15140.09139.15140.09139.680.91%16,249
May 15, 2026139.40139.55138.76138.83138.42-0.54%20,711
May 14, 2026139.40139.89139.40139.59139.180.34%12,257
May 13, 2026138.92139.21138.63139.12138.71-0.03%9,108
May 12, 2026139.26139.26138.58139.16138.75-0.10%10,962
May 11, 2026139.57140.24139.01139.30138.89-0.19%10,722
May 8, 2026139.91139.98139.52139.57139.160.16%16,389
May 7, 2026139.39140.00139.23139.35138.94-0.31%9,370
May 6, 2026140.40140.45139.50139.78139.37-0.12%18,874
May 5, 2026139.60140.19139.07139.96139.540.55%10,202
May 4, 2026139.56140.04138.97139.20138.78-0.70%24,382
May 1, 2026140.76140.76139.18140.18139.77-0.18%27,241
Apr 30, 2026139.10140.53139.10140.43140.021.28%11,566
Apr 29, 2026139.26139.26138.31138.66138.25-0.27%19,081
Apr 28, 2026139.58139.58138.88139.03138.620.01%8,150
Apr 27, 2026139.39139.80139.02139.02138.61-0.28%20,045
Apr 24, 2026139.57139.57138.78139.40138.990.04%15,249
Apr 23, 2026138.33139.53138.33139.34138.930.75%26,200
Apr 22, 2026138.67138.97138.10138.30137.890.06%11,338
Apr 21, 2026139.59139.59138.22138.22137.81-0.69%13,434
Apr 20, 2026139.27139.87138.83139.18138.77-0.19%13,511
Apr 17, 2026138.29139.46138.29139.45139.041.14%13,897
Apr 16, 2026137.33137.90137.33137.88137.470.48%21,239
Apr 15, 2026137.29137.79136.82137.22136.810.04%22,703
Apr 14, 2026136.67137.23136.63137.16136.750.36%14,119
Apr 13, 2026135.78136.72135.58136.67136.270.46%11,822
Apr 10, 2026137.57137.57136.05136.05135.65-0.83%12,793
Apr 9, 2026136.45137.32136.45137.19136.790.38%16,521
Apr 8, 2026136.11136.68135.92136.68136.281.70%18,639
Apr 7, 2026134.45134.51133.81134.40134.00-0.22%56,617
Apr 6, 2026134.02134.72134.02134.70134.300.28%26,954
Apr 2, 2026132.63134.34132.63134.33133.930.48%20,499
Apr 1, 2026133.63134.10133.41133.69133.300.35%15,782
Mar 31, 2026132.23133.37131.52133.23132.841.45%28,995
Mar 30, 2026131.98132.61130.96131.33130.940.06%22,803
Mar 27, 2026132.50132.50131.05131.25130.87-1.16%13,171
Mar 26, 2026133.50133.99132.70132.80132.41-0.66%19,161
Mar 25, 2026134.18134.33133.05133.68133.290.28%18,706
Mar 24, 2026132.76133.91132.49133.31132.920.18%13,024
Mar 23, 2026133.91134.67133.50133.53132.680.83%22,122
Mar 20, 2026133.92134.06132.00132.43131.58-1.17%34,969
Mar 19, 2026133.26134.26133.22134.00133.14-0.07%33,121
Mar 18, 2026135.97135.97134.09134.09133.23-1.43%12,006
Mar 17, 2026136.31136.73135.96136.04135.170.19%8,383
Mar 16, 2026135.69136.29135.69135.79134.920.68%13,489
Mar 13, 2026135.67136.24134.85134.87134.01-0.15%13,295
Mar 12, 2026135.37136.02135.07135.07134.21-0.83%9,007
Mar 11, 2026136.59136.59135.78136.20135.33-0.23%15,689
Mar 10, 2026137.31137.79136.45136.51135.64-0.55%26,571
Mar 9, 2026135.93137.59135.00137.26136.380.25%28,714
Mar 6, 2026136.88137.24136.28136.92136.05-0.98%38,490
Mar 5, 2026139.35139.35137.56138.27137.39-0.91%38,637
Mar 4, 2026139.46139.75138.62139.54138.650.36%34,355
Mar 3, 2026138.55139.53137.43139.04138.15-0.77%22,855
Mar 2, 2026139.00140.51139.00140.12139.230.13%17,546
Feb 27, 2026138.85139.94138.85139.94139.050.25%20,524
Feb 26, 2026139.17139.82138.92139.59138.700.41%19,168
Feb 25, 2026138.73139.02138.10139.02138.130.39%24,328
Feb 24, 2026137.66138.48137.66138.48137.600.76%16,069
Feb 23, 2026137.82138.18137.09137.43136.55-0.41%20,282
Feb 20, 2026137.13137.99136.98137.99137.110.59%20,873
Feb 19, 2026137.14138.07136.78137.18136.30-0.07%50,795
Feb 18, 2026137.17137.49136.89137.27136.390.19%25,440
Feb 17, 2026136.67137.28136.20137.01136.140.25%27,588
Feb 13, 2026135.46137.09135.46136.67135.800.90%17,504
Feb 12, 2026137.43137.79135.39135.45134.59-1.28%37,346
Feb 11, 2026137.18137.41136.67137.20136.320.18%67,245
Feb 10, 2026136.39137.25136.39136.96136.090.32%27,141
Feb 9, 2026136.42136.65136.21136.52135.65-0.05%45,866
Feb 6, 2026136.13136.93136.13136.59135.720.80%15,103
Feb 5, 2026134.49135.77134.49135.50134.630.35%33,798
Feb 4, 2026135.04135.31134.79135.03134.170.28%25,101
Feb 3, 2026135.27135.73134.14134.66133.80-0.60%19,330