Indicators

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

113.73 +0.35 (+0.31%)

Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	79.24	80.32	79.18	80.27	9,500	+0.52(+0.65%)
May 28, 2020	80.00	80.53	79.75	79.75	2,457	+0.53(+0.67%)
May 27, 2020	78.79	79.22	77.70	79.22	100,972	+1.17(+1.50%)
May 26, 2020	79.07	79.07	78.05	78.05	11,448	+0.57(+0.74%)
May 22, 2020	77.43	77.48	77.09	77.48	3,000	+0.20(+0.26%)
May 21, 2020	77.79	77.79	77.13	77.27	2,152	-0.51(-0.66%)
May 20, 2020	77.62	78.00	77.62	77.78	4,910	+1.02(+1.34%)
May 19, 2020	78.05	78.11	76.76	76.76	3,235	-1.35(-1.73%)
May 18, 2020	77.34	78.14	77.34	78.11	20,096	+2.47(+3.26%)
May 15, 2020	74.92	75.64	74.55	75.64	3,100	+0.83(+1.11%)
May 14, 2020	73.98	74.81	73.45	74.81	7,205	+0.07(+0.09%)
May 13, 2020	75.86	75.86	74.18	74.74	4,957	-1.49(-1.96%)
May 12, 2020	77.57	77.65	76.23	76.23	1,070	-1.66(-2.13%)
May 11, 2020	77.46	78.15	77.44	77.90	7,829	+0.15(+0.19%)
May 08, 2020	76.98	77.75	76.98	77.75	2,900	+1.33(+1.75%)
May 07, 2020	76.53	76.98	76.42	76.42	3,944	+0.66(+0.87%)
May 06, 2020	76.19	76.25	75.76	75.76	6,431	-0.80(-1.04%)
May 05, 2020	76.35	77.16	76.35	76.55	11,856	+0.83(+1.10%)
May 04, 2020	74.87	75.75	74.87	75.72	14,076	+0.33(+0.43%)

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.