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
2025-09-26 130.43 131.13 130.39 131.13 0.0M
2025-09-25 130.52 130.69 129.79 130.08 0.0M
2025-09-24 131.08 131.50 130.77 130.83 0.0M
2025-09-23 131.74 132.09 131.57 131.67 0.0M
2025-09-22 131.18 131.65 131.16 131.59 0.0M
2025-09-19 131.62 131.69 131.08 131.37 0.0M
2025-09-18 131.32 131.81 131.32 131.69 0.0M
2025-09-17 130.57 131.93 130.57 131.02 0.0M
2025-09-16 130.83 130.83 130.43 130.56 0.0M
2025-09-15 131.53 131.53 130.80 130.83 0.0M
2025-09-12 131.69 131.69 131.18 131.18 0.0M
2025-09-11 130.49 131.95 130.47 131.95 0.0M
2025-09-10 130.91 130.91 129.80 130.15 0.0M
2025-09-09 131.12 131.12 130.53 130.92 0.0M
2025-09-08 130.74 131.13 130.26 131.13 0.0M
2025-09-05 131.37 131.37 130.36 130.86 0.0M
2025-09-04 130.29 131.02 130.19 131.02 0.0M
2025-09-03 130.12 130.25 129.61 130.25 0.0M
2025-09-02 129.62 130.28 129.62 130.19 0.0M
2025-08-29 130.83 130.83 130.55 130.76 0.0M
2025-08-28 131.35 131.35 130.51 130.87 0.0M
2025-08-27 130.33 131.15 130.33 131.15 0.0M
2025-08-26 130.70 130.77 130.37 130.61 0.0M
2025-08-25 131.43 131.61 130.66 130.68 0.0M
2025-08-22 130.79 132.00 130.79 131.64 0.0M
2025-08-21 130.27 130.57 130.15 130.38 0.0M
2025-08-20 130.00 130.71 130.00 130.58 0.0M
2025-08-19 129.56 130.30 129.49 129.98 0.0M
2025-08-18 129.38 129.84 129.38 129.38 0.0M
2025-08-15 129.88 129.88 129.38 129.38 0.0M
2025-08-14 130.21 130.21 129.51 129.77 0.0M
2025-08-13 129.67 130.61 129.48 130.61 0.0M
2025-08-12 128.29 129.11 128.22 129.11 0.0M
2025-08-11 128.74 128.74 127.93 127.93 0.0M
2025-08-08 127.77 128.33 127.77 128.03 0.0M
2025-08-07 128.51 128.51 127.23 127.66 0.0M
2025-08-06 127.49 127.86 127.29 127.62 0.0M
2025-08-05 128.00 128.00 127.36 127.36 0.0M
2025-08-04 126.64 127.74 126.64 127.74 0.0M
2025-08-01 126.58 126.69 125.86 126.35 0.0M
2025-07-31 127.59 128.10 126.84 126.84 0.0M
2025-07-30 128.22 128.71 127.38 127.80 0.0M
2025-07-29 127.82 128.22 127.82 128.04 0.0M
2025-07-28 128.49 128.49 127.62 127.63 0.0M
2025-07-25 128.41 128.47 128.01 128.33 0.0M
2025-07-24 128.36 128.47 128.17 128.28 0.0M
2025-07-23 128.09 128.54 128.08 128.54 0.0M
2025-07-22 127.58 128.64 127.58 128.61 0.0M
2025-07-21 127.97 128.19 127.54 127.58 0.0M
2025-07-18 127.91 128.04 127.32 127.50 0.0M
2025-07-17 127.37 127.76 127.32 127.65 0.0M
2025-07-16 127.00 127.51 126.43 127.47 0.0M
2025-07-15 128.13 128.24 126.84 126.85 0.0M
2025-07-14 127.14 128.05 127.14 128.04 0.0M
2025-07-11 127.94 127.94 127.34 127.49 0.0M
2025-07-10 128.17 128.82 128.15 128.40 0.0M
2025-07-09 128.44 128.48 127.78 128.40 0.0M
2025-07-08 128.53 128.77 128.17 128.42 0.0M
2025-07-07 129.07 129.30 128.15 128.58 0.0M
2025-07-03 128.61 129.53 128.29 129.44 0.0M
2025-07-02 128.97 128.97 128.04 128.67 0.0M
2025-07-01 127.82 129.21 127.81 128.92 0.0M
2025-06-30 127.77 128.24 127.35 128.23 0.0M
2025-06-27 127.14 127.94 126.92 127.53 0.0M
2025-06-26 126.69 127.20 126.68 127.16 0.0M
2025-06-25 127.62 127.62 126.57 126.59 0.0M
2025-06-24 127.83 127.83 126.89 127.71 0.0M
2025-06-23 126.04 127.21 126.02 127.21 0.0M
2025-06-20 126.56 126.56 125.78 126.02 0.0M
2025-06-18 127.29 127.41 126.67 126.73 0.0M
2025-06-17 127.28 127.52 126.87 126.95 0.0M
2025-06-16 127.33 128.04 127.26 127.56 0.0M
2025-06-13 127.65 127.96 126.92 127.00 0.0M
2025-06-12 127.99 128.18 127.60 128.18 0.0M
2025-06-11 127.76 128.12 127.46 127.78 0.0M
2025-06-10 127.99 128.20 127.78 128.03 0.0M
2025-06-09 128.19 128.19 127.01 127.57 0.0M
2025-06-06 127.48 127.75 127.34 127.73 0.0M
2025-06-05 127.27 127.27 126.77 126.83 0.0M
2025-06-04 127.47 127.76 127.13 127.13 0.0M
2025-06-03 126.87 127.39 126.61 127.35 0.0M
2025-06-02 126.79 126.97 125.85 126.97 0.0M
2025-05-30 125.99 126.90 125.99 126.79 0.0M
2025-05-29 126.45 126.66 125.46 126.23 0.0M
2025-05-28 126.70 126.92 125.98 125.98 0.0M
2025-05-27 126.16 126.71 125.47 126.62 0.0M
2025-05-23 124.47 125.47 124.46 125.25 0.0M
2025-05-22 125.66 126.40 124.93 125.26 0.0M
2025-05-21 127.05 127.06 125.78 125.94 0.0M
2025-05-20 127.51 127.70 127.11 127.43 0.0M
2025-05-19 126.35 127.47 126.35 127.46 0.0M
2025-05-16 126.34 127.31 126.34 127.31 0.0M
2025-05-15 124.00 126.03 124.00 125.97 0.0M
2025-05-14 125.03 125.03 123.86 124.03 0.0M
2025-05-13 125.29 125.29 124.75 124.88 0.0M
2025-05-12 125.63 125.63 124.38 125.26 0.0M
2025-05-09 124.28 124.32 123.80 124.05 0.0M
2025-05-08 124.63 124.85 123.80 123.85 0.0M
2025-05-07 123.66 124.40 123.53 124.13 0.1M
2025-05-06 123.20 124.63 122.98 123.19 0.0M
2025-05-05 123.67 124.27 123.42 123.80 0.0M
2025-05-02 123.87 124.18 123.72 124.14 0.0M
2025-05-01 123.75 123.78 122.97 122.98 0.0M
2025-04-30 122.57 123.90 121.62 123.90 0.0M
2025-04-29 121.95 123.43 121.71 123.20 0.0M
2025-04-28 122.10 122.26 121.32 122.26 0.0M
2025-04-25 121.91 121.91 120.58 121.83 0.0M
2025-04-24 121.41 122.07 121.03 121.95 0.0M
2025-04-23 122.43 122.43 120.53 121.27 0.0M
2025-04-22 119.46 121.01 119.46 120.90 0.0M
2025-04-21 120.08 120.23 117.76 118.85 0.0M
2025-04-17 120.14 121.63 120.14 120.78 0.0M
2025-04-16 121.18 121.81 119.43 120.03 0.0M
2025-04-15 121.90 122.01 121.14 121.27 0.0M
2025-04-14 121.79 121.90 120.67 121.49 0.0M
2025-04-11 118.37 120.32 117.55 120.04 0.0M
2025-04-10 119.20 119.20 115.73 118.31 0.0M
2025-04-09 113.37 120.69 112.97 120.26 0.0M
2025-04-08 118.78 118.88 113.49 114.53 0.3M
2025-04-07 114.24 119.38 113.43 116.05 0.1M
2025-04-04 122.35 122.71 117.71 117.71 0.0M
2025-04-03 124.07 125.58 124.07 124.34 0.0M
2025-04-02 126.13 126.80 125.98 126.73 0.0M
2025-04-01 126.43 127.08 125.83 126.69 0.0M
2025-03-31 125.10 126.91 125.00 126.74 0.1M
2025-03-28 126.38 126.61 125.33 125.57 0.0M
2025-03-27 125.94 126.71 125.79 126.51 0.0M
2025-03-26 125.47 126.25 125.47 125.91 0.0M
2025-03-25 125.57 125.89 125.37 125.52 0.0M
2025-03-24 125.48 126.21 125.33 126.09 0.0M
2025-03-21 124.74 125.04 124.48 124.92 0.0M
2025-03-20 125.69 125.94 125.26 125.56 0.0M
2025-03-19 125.60 126.25 125.26 126.01 0.0M
2025-03-18 125.98 125.98 125.01 125.50 0.0M
2025-03-17 124.40 126.17 124.40 125.74 0.0M
2025-03-14 123.54 124.50 123.26 124.50 0.0M
2025-03-13 123.56 124.11 122.78 123.12 0.0M
2025-03-12 124.60 124.60 123.11 123.56 0.0M
2025-03-11 126.30 126.30 124.16 124.49 0.2M
2025-03-10 126.52 128.01 125.76 126.62 0.1M
2025-03-07 125.94 127.59 125.72 127.46 0.0M
2025-03-06 126.07 126.25 125.35 125.98 0.0M
2025-03-05 125.92 126.97 125.50 126.82 0.0M
2025-03-04 127.21 127.69 126.36 126.36 0.0M
2025-03-03 128.31 128.81 127.23 127.61 0.0M
2025-02-28 126.71 128.06 126.36 128.06 0.0M
2025-02-27 127.43 127.61 126.65 126.65 0.0M
2025-02-26 128.65 128.65 127.43 127.43 0.0M
2025-02-25 127.97 128.44 127.94 128.27 0.0M
2025-02-24 127.84 128.46 127.47 127.94 0.0M
2025-02-21 127.99 128.07 127.25 127.41 0.0M
2025-02-20 127.73 127.99 127.30 127.96 0.0M
2025-02-19 127.28 127.83 126.77 127.76 0.0M
2025-02-18 126.55 126.89 126.02 126.85 0.0M
2025-02-14 127.46 127.73 126.57 126.57 0.0M
2025-02-13 126.57 127.28 126.39 127.28 0.0M
2025-02-12 125.64 126.33 125.64 126.09 0.0M
2025-02-11 125.99 126.34 125.94 126.34 0.0M
2025-02-10 126.24 126.24 125.65 125.93 0.0M
2025-02-07 126.17 126.17 125.51 125.53 0.0M
2025-02-06 126.33 126.33 125.61 125.92 0.0M
2025-02-05 125.54 126.33 125.44 126.29 0.0M
2025-02-04 125.17 125.50 125.00 125.50 0.0M
2025-02-03 123.57 125.49 123.57 125.22 0.0M
2025-01-31 125.37 125.78 124.67 124.85 0.0M
2025-01-30 124.55 125.63 124.55 125.49 0.0M
2025-01-29 124.23 124.30 123.67 123.67 0.0M
2025-01-28 124.63 124.63 123.63 123.97 0.0M
2025-01-27 122.69 124.40 122.69 124.37 0.0M
2025-01-24 123.41 123.52 123.18 123.33 0.0M
2025-01-23 123.08 123.31 122.53 123.31 0.0M
2025-01-22 124.08 124.08 122.99 123.00 0.0M
2025-01-21 123.34 123.89 123.34 123.81 0.0M
2025-01-17 123.03 123.12 122.65 122.74 0.0M
2025-01-16 121.38 122.35 121.38 122.21 0.0M
2025-01-15 122.05 122.05 121.13 121.44 0.0M
2025-01-14 120.12 120.74 119.96 120.74 0.0M
2025-01-13 119.09 119.91 118.95 119.91 0.0M
2025-01-10 120.53 120.53 119.28 119.38 0.0M
2025-01-08 120.09 121.04 120.00 121.04 0.0M
2025-01-07 120.81 120.94 120.08 120.26 0.0M
2025-01-06 121.71 121.71 120.58 120.68 0.0M
2025-01-03 121.00 121.49 120.88 121.31 0.0M
2025-01-02 121.19 121.19 120.14 120.42 0.0M