Vanguard US Minimum Volatility ETF

VFMV
🏛️ usa →
131.13
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 120.73 120.79 120.29 120.51 0.0M
2024-12-30 120.96 120.96 119.91 120.54 0.0M
2024-12-27 122.16 122.35 121.22 121.74 0.0M
2024-12-26 122.22 122.63 121.94 122.44 0.0M
2024-12-24 121.84 122.29 121.39 122.29 0.0M
2024-12-23 121.04 121.45 120.60 121.45 0.0M
2024-12-20 120.96 122.78 120.96 122.02 0.0M
2024-12-19 121.91 121.91 121.19 121.19 0.0M
2024-12-18 124.01 124.01 121.19 121.19 0.0M
2024-12-17 124.02 124.23 123.64 123.83 0.0M
2024-12-16 125.14 125.14 124.34 124.42 0.0M
2024-12-13 124.78 124.87 124.66 124.79 0.0M
2024-12-12 124.91 125.24 124.91 124.99 0.0M
2024-12-11 125.36 125.52 125.01 125.01 0.0M
2024-12-10 124.99 125.57 124.99 125.22 0.0M
2024-12-09 125.93 125.93 125.35 125.35 0.0M
2024-12-06 127.16 127.20 126.28 126.44 0.0M
2024-12-05 127.56 127.56 126.91 126.91 0.0M
2024-12-04 127.11 127.47 127.05 127.31 0.0M
2024-12-03 127.34 127.36 127.24 127.27 0.0M
2024-12-02 127.78 127.78 127.10 127.53 0.0M
2024-11-29 127.85 127.98 127.76 127.76 0.0M
2024-11-27 128.36 128.36 127.57 127.57 0.0M
2024-11-26 127.59 127.93 127.24 127.93 0.0M
2024-11-25 127.31 127.58 127.21 127.29 0.0M
2024-11-22 126.33 126.69 126.28 126.54 0.0M
2024-11-21 124.94 125.83 124.94 125.76 0.0M
2024-11-20 123.95 124.54 123.67 124.54 0.0M
2024-11-19 123.20 123.89 123.07 123.89 0.0M
2024-11-18 123.19 123.99 123.19 123.83 0.0M
2024-11-15 123.71 123.80 123.17 123.17 0.0M
2024-11-14 125.52 125.52 124.11 124.11 0.0M
2024-11-13 125.98 125.98 125.43 125.43 0.0M
2024-11-12 126.08 126.27 125.43 125.74 0.0M
2024-11-11 126.14 126.55 126.14 126.15 0.0M
2024-11-08 125.19 126.32 125.19 126.04 0.0M
2024-11-07 125.26 125.37 124.87 125.09 0.0M
2024-11-06 123.56 124.22 123.56 124.20 0.0M
2024-11-05 120.72 121.55 120.72 121.55 0.0M
2024-11-04 120.74 120.74 120.40 120.42 0.0M
2024-11-01 121.17 121.17 120.57 120.60 0.0M
2024-10-31 120.83 120.85 120.36 120.36 0.0M
2024-10-30 121.30 121.43 120.97 120.97 0.0M
2024-10-29 121.41 122.00 121.23 121.73 0.0M
2024-10-28 121.49 121.73 121.49 121.55 0.0M
2024-10-25 121.76 121.77 121.25 121.25 0.0M
2024-10-24 122.31 122.31 121.81 121.90 0.0M
2024-10-23 121.66 122.24 121.66 122.15 0.0M
2024-10-22 122.17 122.18 121.87 122.18 0.0M
2024-10-21 123.19 123.22 122.47 122.48 0.0M
2024-10-18 123.04 123.33 123.04 123.26 0.0M
2024-10-17 123.39 123.52 123.08 123.23 0.0M
2024-10-16 123.23 123.38 123.14 123.33 0.0M
2024-10-15 123.05 123.48 122.68 122.68 0.0M
2024-10-14 122.30 122.94 122.30 122.94 0.0M
2024-10-11 122.19 122.19 121.79 122.16 0.0M
2024-10-10 121.48 121.48 121.20 121.34 0.0M
2024-10-09 120.82 122.02 120.82 121.80 0.0M
2024-10-08 120.08 120.75 120.08 120.75 0.0M
2024-10-07 120.90 120.90 119.76 120.00 0.0M
2024-10-04 120.99 121.24 120.65 121.24 0.0M
2024-10-03 121.16 121.17 120.50 120.63 0.0M
2024-10-02 121.63 121.64 121.27 121.39 0.0M
2024-10-01 121.15 121.58 121.15 121.56 0.0M
2024-09-30 121.09 121.62 120.54 121.62 0.0M
2024-09-27 121.40 121.40 121.10 121.10 0.0M
2024-09-26 122.31 122.31 120.74 120.85 0.0M
2024-09-25 121.66 121.66 120.81 120.83 0.0M
2024-09-24 123.00 123.00 121.33 121.33 0.0M
2024-09-23 121.59 121.77 121.49 121.67 0.0M
2024-09-20 123.00 123.00 120.99 121.40 0.0M
2024-09-19 122.22 122.22 120.99 121.18 0.0M
2024-09-18 120.99 121.85 120.71 120.71 0.0M
2024-09-17 122.00 122.00 121.00 121.14 0.0M
2024-09-16 122.34 122.34 121.28 121.68 0.0M
2024-09-13 120.52 121.07 120.33 121.07 0.0M
2024-09-12 119.21 119.95 119.21 119.87 0.0M
2024-09-11 118.00 119.13 117.46 119.03 0.0M
2024-09-10 120.97 120.97 118.93 119.42 0.0M
2024-09-09 119.04 119.58 118.75 119.27 0.0M
2024-09-06 120.17 120.17 118.12 118.14 0.0M
2024-09-05 120.30 120.30 119.73 119.75 0.0M
2024-09-04 120.86 120.94 120.38 120.79 0.0M
2024-09-03 121.48 121.48 120.70 120.74 0.0M
2024-08-30 121.11 121.92 120.80 121.87 0.0M
2024-08-29 122.11 122.11 120.51 120.85 0.0M
2024-08-28 120.80 120.85 120.24 120.53 0.0M
2024-08-27 120.59 120.59 120.38 120.54 0.0M
2024-08-26 120.75 121.03 120.35 120.35 0.0M
2024-08-23 120.57 120.63 119.97 120.51 0.0M
2024-08-22 119.98 120.06 119.45 119.52 0.0M
2024-08-21 120.09 120.09 119.64 119.94 0.0M
2024-08-20 119.51 120.04 119.06 120.04 0.0M
2024-08-19 119.36 119.65 119.15 119.65 0.0M
2024-08-16 119.31 119.31 118.41 119.04 0.0M
2024-08-15 118.83 118.83 118.25 118.35 0.0M
2024-08-14 116.91 117.36 116.91 117.36 0.0M
2024-08-13 117.29 117.29 115.94 116.84 0.0M
2024-08-12 117.58 117.58 116.00 116.01 0.0M
2024-08-09 116.35 116.70 116.04 116.42 0.0M
2024-08-08 115.40 116.27 115.03 116.18 0.0M
2024-08-07 116.80 116.80 114.43 114.45 0.0M
2024-08-06 114.35 115.98 114.35 114.84 0.0M
2024-08-05 113.09 114.44 113.09 113.75 0.0M
2024-08-02 116.63 117.26 115.55 116.58 0.0M
2024-08-01 118.75 118.75 117.24 117.61 0.0M
2024-07-31 118.28 118.28 118.01 118.06 0.0M
2024-07-30 117.27 117.67 117.08 117.63 0.0M
2024-07-29 117.50 117.50 116.85 116.96 0.0M
2024-07-26 116.63 117.18 116.51 116.72 0.0M
2024-07-25 116.51 117.04 115.74 115.74 0.0M
2024-07-24 115.70 116.23 115.35 115.67 0.0M
2024-07-23 117.23 117.23 116.54 116.54 0.0M
2024-07-22 116.10 116.92 116.10 116.92 0.0M
2024-07-19 116.36 116.36 115.78 115.90 0.0M
2024-07-18 118.09 118.09 116.71 117.10 0.0M
2024-07-17 117.81 117.94 117.60 117.60 0.0M
2024-07-16 116.76 117.56 116.75 117.49 0.0M
2024-07-15 115.95 116.22 115.61 115.63 0.0M
2024-07-12 115.44 116.07 115.44 115.53 0.0M
2024-07-11 114.68 115.05 114.67 114.87 0.0M
2024-07-10 113.77 114.19 113.77 114.19 0.0M
2024-07-09 114.40 114.40 113.32 113.32 0.0M
2024-07-08 113.64 114.00 113.64 113.70 0.0M
2024-07-05 114.00 114.00 113.24 113.55 0.0M
2024-07-03 114.39 114.39 113.27 113.44 0.0M
2024-07-02 113.16 113.63 113.16 113.63 0.0M
2024-07-01 113.98 113.98 113.13 113.29 0.0M
2024-06-28 114.21 114.21 113.65 113.65 0.0M
2024-06-27 113.84 113.84 113.33 113.57 0.0M
2024-06-26 113.93 113.96 113.69 113.96 0.0M
2024-06-25 114.84 114.84 114.14 114.39 0.0M
2024-06-24 115.05 115.25 114.78 114.78 0.0M
2024-06-21 114.17 114.22 113.99 114.18 0.0M
2024-06-20 113.60 113.99 113.60 113.95 0.0M
2024-06-18 113.50 113.90 113.49 113.73 0.0M
2024-06-17 112.02 113.50 112.02 113.38 0.0M
2024-06-14 112.44 112.44 111.96 112.43 0.0M
2024-06-13 112.97 112.97 112.58 112.72 0.0M
2024-06-12 113.15 113.15 112.84 112.93 0.0M
2024-06-11 111.82 112.67 111.71 112.67 0.0M
2024-06-10 112.28 112.62 112.28 112.62 0.0M
2024-06-07 113.25 113.26 112.74 112.75 0.0M
2024-06-06 113.66 113.66 113.00 113.02 0.0M
2024-06-05 112.90 113.09 112.82 113.09 0.0M
2024-06-04 112.31 112.38 112.18 112.38 0.0M
2024-06-03 112.75 112.75 111.76 112.31 0.0M
2024-05-31 111.79 112.38 111.76 112.38 0.0M
2024-05-30 110.99 111.27 110.76 111.15 0.0M
2024-05-29 110.39 110.99 110.39 110.63 0.0M
2024-05-28 112.04 112.11 111.40 111.58 0.0M
2024-05-24 111.85 112.77 111.85 112.39 0.0M
2024-05-23 114.91 114.91 111.95 111.95 0.0M
2024-05-22 112.85 113.43 112.85 113.19 0.0M
2024-05-21 113.15 113.15 112.74 113.02 0.0M
2024-05-20 113.08 113.31 112.97 112.98 0.0M
2024-05-17 112.62 112.86 112.62 112.82 0.0M
2024-05-16 112.91 112.91 112.68 112.80 0.0M
2024-05-15 113.55 113.55 112.48 112.59 0.0M
2024-05-14 112.19 112.19 111.75 111.91 0.0M
2024-05-13 112.13 112.20 111.62 111.62 0.0M
2024-05-10 111.93 111.93 111.67 111.86 0.0M
2024-05-09 111.67 111.87 111.24 111.87 0.0M
2024-05-08 111.10 111.35 111.10 111.18 0.0M
2024-05-07 110.93 110.96 110.93 110.96 0.0M
2024-05-06 109.68 110.20 109.68 110.15 0.0M
2024-05-03 109.21 109.44 108.81 109.44 0.0M
2024-05-02 108.24 108.69 108.24 108.69 0.0M
2024-05-01 108.41 109.17 108.41 108.41 0.0M
2024-04-30 109.15 109.15 108.70 108.70 0.0M
2024-04-29 109.43 109.57 109.30 109.42 0.0M
2024-04-26 109.30 109.48 109.30 109.33 0.0M
2024-04-25 109.75 109.75 108.62 109.29 0.0M
2024-04-24 109.26 109.73 109.15 109.67 0.0M
2024-04-23 108.89 109.42 108.89 109.25 0.0M
2024-04-22 107.92 108.37 107.81 108.31 0.0M
2024-04-19 106.84 107.78 106.84 107.76 0.0M
2024-04-18 107.91 107.91 106.80 107.00 0.0M
2024-04-17 107.77 107.77 107.09 107.11 0.0M
2024-04-16 107.26 107.64 107.26 107.38 0.0M
2024-04-15 108.61 108.81 107.26 107.30 0.0M
2024-04-12 108.31 108.31 107.61 107.68 0.0M
2024-04-11 109.00 109.11 108.70 108.91 0.0M
2024-04-10 108.70 108.85 108.53 108.85 0.0M
2024-04-09 109.53 109.76 109.44 109.76 0.0M
2024-04-08 110.01 110.04 109.50 109.84 0.1M
2024-04-05 109.82 110.09 109.65 110.09 0.0M
2024-04-04 110.86 110.86 109.55 109.55 0.0M
2024-04-03 110.48 110.73 110.36 110.36 0.0M
2024-04-02 110.76 110.77 110.22 110.53 0.0M
2024-04-01 112.37 112.37 111.15 111.45 0.0M
2024-03-28 111.84 111.89 111.73 111.89 0.0M
2024-03-27 110.87 111.29 110.78 111.29 0.0M
2024-03-26 111.98 111.98 110.26 110.26 0.0M
2024-03-25 110.50 110.59 110.23 110.23 0.0M
2024-03-22 111.02 111.02 110.71 110.71 0.0M
2024-03-21 111.04 111.15 110.90 110.90 0.0M
2024-03-20 110.70 111.03 110.15 111.03 0.0M
2024-03-19 109.92 110.37 109.92 110.37 0.0M
2024-03-18 110.19 110.19 109.77 109.77 0.0M
2024-03-15 109.63 109.80 109.63 109.80 0.0M
2024-03-14 109.84 109.95 109.69 109.76 0.0M
2024-03-13 110.34 110.71 110.20 110.55 0.0M
2024-03-12 110.03 110.52 110.03 110.51 0.0M
2024-03-11 109.70 110.12 109.70 109.98 0.0M
2024-03-08 110.38 110.60 109.99 109.99 0.0M
2024-03-07 110.32 110.71 110.17 110.17 0.0M
2024-03-06 109.88 110.36 109.71 109.84 0.0M
2024-03-05 109.72 109.72 109.28 109.28 0.0M
2024-03-04 109.43 110.08 109.43 110.04 0.0M
2024-03-01 108.91 109.66 108.91 109.59 0.0M
2024-02-29 108.76 109.21 108.70 109.11 0.0M
2024-02-28 108.53 108.81 108.53 108.76 0.0M
2024-02-27 108.75 108.92 108.60 108.82 0.0M
2024-02-26 108.98 109.05 108.75 109.02 0.0M
2024-02-23 109.05 109.27 108.41 109.10 0.0M
2024-02-22 107.88 108.71 107.80 108.60 0.0M
2024-02-21 107.20 107.54 107.08 107.54 0.0M
2024-02-20 107.57 107.57 107.19 107.19 0.0M
2024-02-16 107.60 108.04 107.60 107.63 0.0M
2024-02-15 107.62 108.24 107.53 108.10 0.0M
2024-02-14 106.76 107.23 106.44 107.17 0.0M
2024-02-13 107.30 107.30 105.98 106.34 0.0M
2024-02-12 107.50 107.93 107.33 107.74 0.0M
2024-02-09 107.32 107.43 107.29 107.43 0.0M
2024-02-08 106.90 107.01 106.77 106.93 0.0M
2024-02-07 106.83 106.83 106.57 106.57 0.0M
2024-02-06 106.30 106.40 106.16 106.20 0.0M
2024-02-05 106.04 106.14 105.88 105.88 0.0M
2024-02-02 107.58 107.58 106.29 106.80 0.0M
2024-02-01 106.27 106.87 106.27 106.86 0.0M
2024-01-31 106.94 106.94 105.95 105.95 0.0M
2024-01-30 106.74 107.01 106.74 107.01 0.0M
2024-01-29 106.23 106.73 105.96 106.67 0.0M
2024-01-26 106.52 106.56 106.32 106.42 0.0M
2024-01-25 107.78 107.78 105.88 106.27 0.0M
2024-01-24 106.77 106.77 105.90 105.90 0.0M
2024-01-23 106.64 106.64 106.49 106.49 0.0M
2024-01-22 106.06 106.37 106.06 106.35 0.0M
2024-01-19 105.00 105.70 105.00 105.70 0.0M
2024-01-18 104.64 105.16 104.64 105.16 0.0M
2024-01-17 104.50 104.65 104.22 104.43 0.0M
2024-01-16 104.75 104.75 104.29 104.43 0.0M
2024-01-12 104.53 104.70 104.43 104.70 0.0M
2024-01-11 103.93 104.17 103.71 104.17 0.0M
2024-01-10 103.90 104.20 103.86 103.92 0.0M
2024-01-09 103.83 104.08 103.76 103.95 0.0M
2024-01-08 103.75 104.29 103.58 104.29 0.0M
2024-01-05 103.86 103.86 103.53 103.53 0.0M
2024-01-04 104.54 104.77 104.16 104.16 0.0M
2024-01-03 105.11 105.11 104.40 104.53 0.0M
2024-01-02 104.66 104.75 104.53 104.75 0.0M