Skip to main content

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

120.36 -0.61 (-0.51%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 120.83 120.85 120.36 120.36 3,179 -0.61(-0.51%)
Oct 30, 2024 121.30 121.43 120.97 120.97 7,877 -0.76(-0.62%)
Oct 29, 2024 121.41 122.00 121.23 121.73 4,703 +0.18(+0.15%)
Oct 28, 2024 121.49 121.73 121.49 121.55 2,831 +0.30(+0.24%)
Oct 25, 2024 121.76 121.77 121.25 121.25 12,543 -0.65(-0.53%)
Oct 24, 2024 122.31 122.31 121.81 121.90 8,747 -0.25(-0.20%)
Oct 23, 2024 121.66 122.23 121.66 122.14 3,833 -0.04(-0.03%)
Oct 22, 2024 122.17 122.18 121.87 122.18 4,628 -0.30(-0.24%)
Oct 21, 2024 123.19 123.22 122.47 122.48 2,036 -0.78(-0.64%)
Oct 18, 2024 123.04 123.33 123.04 123.26 7,531 +0.04(+0.03%)
Oct 17, 2024 123.39 123.52 123.08 123.22 6,077 -0.11(-0.09%)
Oct 16, 2024 123.23 123.38 123.14 123.33 3,178 +0.65(+0.53%)
Oct 15, 2024 123.05 123.48 122.68 122.68 3,279 -0.26(-0.21%)
Oct 14, 2024 122.30 122.94 122.30 122.94 1,768 +0.78(+0.64%)
Oct 11, 2024 122.19 122.19 121.79 122.16 2,325 +0.81(+0.67%)
Oct 10, 2024 121.48 121.48 121.20 121.34 1,825 -0.46(-0.38%)
Oct 09, 2024 120.82 122.02 120.82 121.80 2,485 +1.06(+0.87%)
Oct 08, 2024 120.08 120.75 120.08 120.75 2,397 +0.75(+0.63%)
Oct 07, 2024 120.90 120.90 119.76 120.00 3,047 -1.24(-1.03%)
Oct 04, 2024 120.99 121.24 120.65 121.24 6,518 +0.61(+0.50%)
Oct 03, 2024 121.16 121.17 120.50 120.63 4,008 -0.76(-0.63%)
Oct 02, 2024 121.63 121.64 121.27 121.39 9,690 -0.17(-0.14%)
Oct 01, 2024 121.15 121.58 121.15 121.56 22,420 -0.06(-0.05%)
Sep 30, 2024 121.09 121.62 120.54 121.62 4,476 +0.52(+0.43%)
Sep 27, 2024 121.40 121.40 121.10 121.10 3,609 +0.25(+0.21%)
Sep 26, 2024 122.31 122.31 120.74 120.85 2,517 +0.44(+0.37%)
Sep 25, 2024 121.23 121.23 120.38 120.40 40,773 -0.49(-0.41%)
Sep 24, 2024 122.57 122.57 120.90 120.90 3,859 -0.34(-0.28%)
Sep 23, 2024 121.16 121.34 121.06 121.24 6,251 +0.27(+0.22%)
Sep 20, 2024 122.57 122.57 120.56 120.97 5,314 +0.22(+0.18%)
Sep 19, 2024 121.79 121.79 120.56 120.75 8,013 +0.46(+0.39%)
Sep 18, 2024 120.56 121.42 120.29 120.29 5,809 -0.43(-0.35%)
Sep 17, 2024 121.57 121.57 120.57 120.72 9,167 -0.54(-0.44%)
Sep 16, 2024 121.91 121.91 120.85 121.25 26,469 +0.61(+0.51%)
Sep 13, 2024 120.09 120.64 119.91 120.64 6,083 +1.20(+1.00%)
Sep 12, 2024 118.79 119.53 118.79 119.45 2,487 +0.84(+0.71%)
Sep 11, 2024 117.58 118.71 117.05 118.61 16,679 -0.39(-0.33%)
Sep 10, 2024 120.54 120.54 118.51 119.00 4,398 +0.15(+0.13%)
Sep 09, 2024 118.62 119.16 118.33 118.85 11,136 +1.13(+0.96%)
Sep 06, 2024 119.75 119.75 117.70 117.72 21,224 -1.60(-1.34%)
Sep 05, 2024 119.87 119.87 119.31 119.33 2,516 -1.04(-0.87%)
Sep 04, 2024 120.43 120.51 119.96 120.37 3,876 +0.05(+0.04%)
Sep 03, 2024 121.05 121.05 120.27 120.31 5,693 -1.13(-0.93%)
Aug 30, 2024 120.68 121.49 120.37 121.44 12,998 +1.02(+0.85%)
Aug 29, 2024 121.68 121.68 120.08 120.42 3,539 +0.31(+0.26%)
Aug 28, 2024 120.37 120.42 119.81 120.10 2,897 -0.01(-0.01%)
Aug 27, 2024 120.17 120.17 119.95 120.11 3,928 +0.19(+0.16%)
Aug 26, 2024 120.32 120.60 119.92 119.92 2,812 -0.16(-0.13%)
Aug 23, 2024 120.14 120.20 119.54 120.08 6,951 +0.99(+0.83%)
Aug 22, 2024 119.56 119.63 119.03 119.09 5,608 -0.42(-0.35%)
Aug 21, 2024 119.67 119.67 119.22 119.52 3,609 -0.10(-0.08%)
Aug 20, 2024 119.09 119.62 118.64 119.62 6,503 +0.39(+0.33%)
Aug 19, 2024 118.94 119.23 118.73 119.23 6,251 +0.61(+0.51%)
Aug 16, 2024 118.89 118.89 117.99 118.62 43,583 +0.69(+0.58%)
Aug 15, 2024 118.41 118.41 117.83 117.93 3,115 +0.99(+0.85%)
Aug 14, 2024 116.50 116.94 116.50 116.94 3,043 +0.52(+0.44%)
Aug 13, 2024 116.88 116.88 115.53 116.43 16,681 +0.83(+0.71%)
Aug 12, 2024 117.17 117.17 115.59 115.60 4,675 -0.41(-0.35%)
Aug 09, 2024 115.94 116.29 115.63 116.01 7,013 +0.24(+0.21%)
Aug 08, 2024 114.99 115.86 114.62 115.77 4,575 +1.72(+1.51%)
Aug 07, 2024 116.39 116.39 114.03 114.05 28,711 -0.39(-0.34%)
Aug 06, 2024 113.95 115.57 113.95 114.44 24,589 +1.09(+0.96%)
Aug 05, 2024 112.69 114.03 112.69 113.35 9,627 -2.82(-2.43%)
Aug 02, 2024 116.22 116.85 115.14 116.17 3,830 -1.02(-0.87%)
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.