Vanguard U.S. Minimum Volatility (VFMV) Historical Stock Data
127.49 ↓0.91 (-0.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VFMV is up 0.02% a day on average. There have been 15 days where Vanguard U.S. Minimum Volatility closed green and 15 days where VFMV closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-07-11 | 127.94 | 127.49 | ↓$0.45 (-0.35%) | 127.34 | 127.94 | 13.01K |
2025-07-10 | 128.17 | 128.40 | ↑$0.23 (0.18%) | 128.15 | 128.74 | 13.54K |
2025-07-09 | 128.44 | 128.40 | ↓$0.04 (-0.03%) | 127.82 | 128.45 | 14.56K |
2025-07-08 | 128.53 | 128.42 | ↓$0.11 (-0.09%) | 128.26 | 128.77 | 22.83K |
2025-07-07 | 129.07 | 128.58 | ↓$0.49 (-0.38%) | 128.15 | 129.23 | 14.72K |
2025-07-03 | 128.61 | 129.44 | ↑$0.83 (0.65%) | 128.29 | 129.53 | 9.03K |
2025-07-02 | 128.97 | 128.67 | ↓$0.30 (-0.23%) | 128.04 | 128.97 | 17.26K |
2025-07-01 | 127.82 | 128.92 | ↑$1.10 (0.86%) | 127.81 | 129.21 | 17.87K |
2025-06-30 | 127.77 | 128.23 | ↑$0.46 (0.36%) | 127.48 | 128.23 | 24.66K |
2025-06-27 | 127.14 | 127.53 | ↑$0.39 (0.31%) | 126.95 | 127.94 | 14.74K |
2025-06-26 | 126.69 | 127.16 | ↑$0.47 (0.37%) | 126.68 | 127.16 | 11.53K |
2025-06-25 | 127.62 | 126.59 | ↓$1.03 (-0.81%) | 126.57 | 127.62 | 14.27K |
2025-06-24 | 127.83 | 127.71 | ↓$0.12 (-0.09%) | 126.89 | 127.83 | 17.46K |
2025-06-23 | 126.04 | 127.21 | ↑$1.17 (0.93%) | 126.02 | 127.21 | 14.98K |
2025-06-20 | 126.56 | 126.02 | ↓$0.54 (-0.43%) | 125.78 | 126.56 | 13.22K |
2025-06-18 | 127.29 | 126.73 | ↓$0.56 (-0.44%) | 126.71 | 127.41 | 12.80K |
2025-06-17 | 127.28 | 126.95 | ↓$0.33 (-0.26%) | 126.89 | 127.52 | 10.18K |
2025-06-16 | 127.33 | 127.56 | ↑$0.23 (0.18%) | 127.26 | 128.04 | 9.83K |
2025-06-13 | 127.65 | 127.00 | ↓$0.65 (-0.51%) | 126.92 | 127.74 | 8.26K |
2025-06-12 | 127.99 | 128.18 | ↑$0.19 (0.15%) | 127.68 | 128.18 | 11.93K |
2025-06-11 | 127.76 | 127.78 | ↑$0.02 (0.02%) | 127.46 | 128.11 | 8.30K |
2025-06-10 | 127.99 | 128.03 | ↑$0.04 (0.03%) | 127.78 | 128.20 | 17.08K |
2025-06-09 | 128.19 | 127.57 | ↓$0.62 (-0.48%) | 127.01 | 128.19 | 14.85K |
2025-06-06 | 127.48 | 127.73 | ↑$0.25 (0.20%) | 127.34 | 127.75 | 9.93K |
2025-06-05 | 127.27 | 126.83 | ↓$0.44 (-0.35%) | 126.77 | 127.27 | 12.39K |
2025-06-04 | 127.47 | 127.13 | ↓$0.34 (-0.27%) | 127.13 | 127.76 | 17.14K |
2025-06-03 | 126.87 | 127.35 | ↑$0.48 (0.38%) | 126.61 | 127.36 | 16.73K |
2025-06-02 | 126.79 | 126.97 | ↑$0.17 (0.14%) | 125.85 | 126.97 | 8.64K |
2025-05-30 | 125.99 | 126.79 | ↑$0.80 (0.63%) | 125.99 | 126.90 | 7.55K |
2025-05-29 | 126.45 | 126.23 | ↓$0.22 (-0.17%) | 125.72 | 126.66 | 27.08K |
Create an account or log in to view more rows.
$VFMV Reinvest your dividends
$VFMV tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$VFMV Pamp it higher...
$VFMV Nope
$VFMV Dip buyers are going to get wrecked
$VFMV wow
looking like it’s going to be a monster day!
$VFMV To the moon!!
$VFMV had to buy calls
$VFMV Moon soon
$VFMV Market is down
No worries