Vanguard U.S. Minimum Volatility (VFMV) Historical Stock Data
121.45 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VFMV is down -0.14% a day on average. There have been 13 days where Vanguard U.S. Minimum Volatility closed green and 17 days where VFMV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-23 | 121.04 | 121.45 | ↑$0.41 (0.34%) | 120.71 | 121.45 | 15.57K |
| 2024-12-20 | 120.96 | 122.02 | ↑$1.06 (0.88%) | 120.96 | 122.78 | 5.93K |
| 2024-12-19 | 121.91 | 121.19 | ↓$0.72 (-0.59%) | 121.19 | 121.91 | 4.77K |
| 2024-12-18 | 124.01 | 121.19 | ↓$2.82 (-2.27%) | 121.19 | 124.01 | 6.24K |
| 2024-12-17 | 124.02 | 123.83 | ↓$0.19 (-0.15%) | 123.64 | 124.23 | 9.84K |
| 2024-12-16 | 125.14 | 124.42 | ↓$0.72 (-0.58%) | 124.38 | 125.14 | 15.19K |
| 2024-12-13 | 124.78 | 124.79 | ↑$0.02 (0.01%) | 124.75 | 124.87 | 5.63K |
| 2024-12-12 | 124.91 | 124.99 | ↑$0.08 (0.06%) | 124.91 | 125.24 | 11.27K |
| 2024-12-11 | 125.36 | 125.01 | ↓$0.35 (-0.28%) | 125.01 | 125.51 | 13.78K |
| 2024-12-10 | 124.99 | 125.22 | ↑$0.23 (0.18%) | 124.99 | 125.54 | 7.95K |
| 2024-12-09 | 125.93 | 125.35 | ↓$0.58 (-0.46%) | 125.35 | 125.93 | 11.09K |
| 2024-12-06 | 127.16 | 126.44 | ↓$0.72 (-0.56%) | 126.28 | 127.20 | 3.35K |
| 2024-12-05 | 127.56 | 126.91 | ↓$0.65 (-0.51%) | 126.91 | 127.56 | 4.54K |
| 2024-12-04 | 127.11 | 127.31 | ↑$0.20 (0.15%) | 127.05 | 127.47 | 7.72K |
| 2024-12-03 | 127.34 | 127.27 | ↓$0.07 (-0.05%) | 127.24 | 127.36 | 2.83K |
| 2024-12-02 | 127.78 | 127.53 | ↓$0.25 (-0.20%) | 127.10 | 127.78 | 4.98K |
| 2024-11-29 | 127.85 | 127.76 | ↓$0.09 (-0.07%) | 127.76 | 127.86 | 1.49K |
| 2024-11-27 | 128.36 | 127.57 | ↓$0.79 (-0.62%) | 127.57 | 128.36 | 3.41K |
| 2024-11-26 | 127.59 | 127.93 | ↑$0.34 (0.27%) | 127.24 | 127.93 | 3.39K |
| 2024-11-25 | 127.31 | 127.29 | ↓$0.02 (-0.02%) | 127.22 | 127.50 | 5.33K |
| 2024-11-22 | 126.33 | 126.54 | ↑$0.21 (0.17%) | 126.28 | 126.69 | 15.18K |
| 2024-11-21 | 124.94 | 125.76 | ↑$0.82 (0.66%) | 124.94 | 125.83 | 7.64K |
| 2024-11-20 | 123.95 | 124.54 | ↑$0.59 (0.48%) | 123.67 | 124.54 | 6.53K |
| 2024-11-19 | 123.20 | 123.89 | ↑$0.70 (0.57%) | 123.07 | 123.89 | 10.22K |
| 2024-11-18 | 123.19 | 123.83 | ↑$0.64 (0.52%) | 123.19 | 123.99 | 7.45K |
| 2024-11-15 | 123.71 | 123.17 | ↓$0.54 (-0.44%) | 123.17 | 123.80 | 4.63K |
| 2024-11-14 | 125.52 | 124.11 | ↓$1.41 (-1.13%) | 124.11 | 125.52 | 2.85K |
| 2024-11-13 | 125.98 | 125.43 | ↓$0.55 (-0.44%) | 125.43 | 125.98 | 4.74K |
| 2024-11-12 | 126.08 | 125.74 | ↓$0.34 (-0.27%) | 125.43 | 126.27 | 7.01K |
| 2024-11-11 | 126.14 | 126.15 | ↑$0.01 (0.01%) | 126.14 | 126.55 | 14.24K |
Create an account or log in to view more rows.
$VFMV To the moon!!
$VFMV had to buy calls
$VFMV Moon soon
$VFMV Market is down
No worries
$VFMV wow
looking like it’s going to be a monster day!
$VFMV bull trap confirmed
$VFMV rip and dip today bulls
$VFMV Shorts are calling in all the favors
$VFMV come back next earning
$VFMV Powell save me