Skip to main content

U.S. Minimum Volatility Vanguard ETF (NY: VFMV )

113.73 +0.35 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 81.44 81.44 80.31 80.48 4,000 -0.97(-1.19%)
Oct 29, 2020 80.06 81.77 80.06 81.45 2,013 +0.63(+0.78%)
Oct 28, 2020 81.24 81.46 80.82 80.82 1,276 -2.42(-2.91%)
Oct 27, 2020 83.00 83.64 83.00 83.24 1,192 -0.01(-0.01%)
Oct 26, 2020 83.70 83.70 83.02 83.25 3,771 -1.23(-1.46%)
Oct 23, 2020 84.29 84.48 84.11 84.48 2,400 +0.39(+0.46%)
Oct 22, 2020 83.73 84.22 83.60 84.09 3,158 +0.10(+0.12%)
Oct 21, 2020 84.09 84.17 83.99 83.99 761 -0.00(-0.00%)
Oct 20, 2020 84.12 84.49 83.88 83.99 3,594 +0.30(+0.36%)
Oct 19, 2020 84.73 85.42 83.69 83.69 3,675 -1.38(-1.62%)
Oct 16, 2020 85.35 85.37 85.06 85.06 1,200 +0.08(+0.09%)
Oct 15, 2020 84.79 84.99 84.05 84.99 1,562 -0.21(-0.25%)
Oct 14, 2020 85.64 85.83 85.03 85.20 2,674 -0.73(-0.85%)
Oct 13, 2020 85.39 86.06 85.39 85.93 5,140 -0.24(-0.28%)
Oct 12, 2020 84.98 86.29 84.98 86.17 5,241 +1.14(+1.34%)
Oct 09, 2020 84.27 85.06 84.27 85.03 3,300 +0.73(+0.87%)
Oct 08, 2020 84.40 84.40 84.16 84.30 982 +0.53(+0.63%)
Oct 07, 2020 83.35 83.80 83.35 83.77 1,775 +0.92(+1.12%)
Oct 06, 2020 83.41 84.04 82.85 82.85 3,344 -0.48(-0.58%)
Oct 05, 2020 82.70 83.33 82.70 83.33 1,623 +1.25(+1.52%)
Oct 02, 2020 82.26 82.31 82.08 82.08 3,200 -0.63(-0.76%)
Oct 01, 2020 82.50 82.79 82.37 82.71 4,269 +0.27(+0.32%)
Sep 30, 2020 81.62 82.83 81.62 82.45 531 +0.51(+0.62%)
Sep 29, 2020 81.80 82.09 81.80 81.94 2,557 -0.11(-0.13%)
Sep 28, 2020 82.02 82.20 81.90 82.05 4,641 +0.87(+1.07%)
Sep 25, 2020 79.59 81.18 79.59 81.18 12,100 +0.95(+1.18%)
Sep 24, 2020 80.00 80.77 79.87 80.23 2,594 +0.30(+0.37%)
Sep 23, 2020 81.63 81.63 79.93 79.93 10,082 -1.70(-2.08%)
Sep 22, 2020 80.89 81.63 80.89 81.63 1,894 +0.82(+1.02%)
Sep 21, 2020 80.62 80.81 80.20 80.81 1,585 -1.37(-1.67%)
Sep 18, 2020 81.39 82.18 81.39 82.18 1,600 -0.23(-0.28%)
Sep 17, 2020 82.56 82.56 82.15 82.41 1,009 -0.63(-0.76%)
Sep 16, 2020 82.95 83.59 82.95 83.04 3,288 -0.10(-0.12%)
Sep 15, 2020 83.35 83.39 83.01 83.14 3,403 +0.55(+0.67%)
Sep 14, 2020 81.87 82.79 81.87 82.59 1,333 +0.94(+1.16%)
Sep 11, 2020 82.00 82.00 81.47 81.64 800 -0.20(-0.25%)
Sep 10, 2020 83.07 83.07 81.77 81.84 1,305 -1.39(-1.67%)
Sep 09, 2020 82.88 83.23 82.88 83.23 1,154 +1.46(+1.78%)
Sep 08, 2020 82.77 82.77 81.76 81.78 1,803 -1.71(-2.05%)
Sep 04, 2020 84.13 84.13 82.21 83.49 1,400 -0.78(-0.92%)
Sep 03, 2020 85.83 85.84 83.76 84.27 3,041 -2.35(-2.72%)
Sep 02, 2020 86.14 86.62 86.14 86.62 937 +1.43(+1.68%)
Sep 01, 2020 84.96 85.19 84.90 85.19 3,096 +0.05(+0.06%)
Aug 31, 2020 85.03 85.14 84.95 85.14 887 +0.12(+0.14%)
Aug 28, 2020 85.01 85.03 84.76 85.03 4,600 +0.12(+0.14%)
Aug 27, 2020 85.07 85.10 84.90 84.90 1,801 +0.07(+0.09%)
Aug 26, 2020 84.95 84.95 84.43 84.83 3,241 +0.23(+0.27%)
Aug 25, 2020 84.34 84.62 84.33 84.60 3,818 +0.20(+0.24%)
Aug 24, 2020 84.70 84.70 84.19 84.40 2,018 +0.39(+0.47%)
Aug 21, 2020 83.63 84.03 83.63 84.01 1,200 -0.13(-0.15%)
Aug 20, 2020 83.46 84.14 83.46 84.14 4,739 +0.06(+0.07%)
Aug 19, 2020 84.56 84.56 84.08 84.08 811 -0.41(-0.48%)
Aug 18, 2020 84.39 84.56 84.15 84.49 4,350 +0.05(+0.05%)
Aug 17, 2020 84.29 84.48 84.29 84.44 1,594 +0.63(+0.75%)
Aug 14, 2020 83.92 83.95 83.38 83.81 1,800 +0.11(+0.13%)
Aug 13, 2020 83.75 83.78 83.58 83.70 977 +0.00(+0.00%)
Aug 12, 2020 83.92 83.95 83.70 83.70 1,934 +0.92(+1.12%)
Aug 11, 2020 83.97 83.97 82.78 82.78 6,704 -1.10(-1.31%)
Aug 10, 2020 83.82 83.94 83.78 83.88 2,000 -0.06(-0.08%)
Aug 07, 2020 83.25 83.94 83.25 83.94 2,900 +0.67(+0.80%)
Aug 06, 2020 82.85 83.27 82.85 83.27 1,504 +0.17(+0.21%)
Aug 05, 2020 82.96 83.10 82.96 83.10 600 +0.24(+0.29%)
Aug 04, 2020 82.48 82.86 82.48 82.86 31,044 +0.51(+0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.