Skip to main content

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

113.95 +0.22 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 101.40 101.46 101.28 101.40 11,281 -0.20(-0.19%)
Jul 28, 2023 101.66 101.68 101.36 101.60 3,277 +0.83(+0.83%)
Jul 27, 2023 101.03 101.03 100.76 100.76 829 -0.97(-0.95%)
Jul 26, 2023 101.84 101.90 101.73 101.73 1,262 -0.18(-0.18%)
Jul 25, 2023 101.31 102.00 101.31 101.92 2,297 +0.30(+0.30%)
Jul 24, 2023 101.60 101.73 101.54 101.61 6,268 +0.06(+0.06%)
Jul 21, 2023 101.71 101.78 101.55 101.55 1,722 +0.19(+0.19%)
Jul 20, 2023 100.98 101.42 100.98 101.36 2,017 +0.38(+0.38%)
Jul 19, 2023 101.00 101.26 100.80 100.98 4,575 +0.45(+0.44%)
Jul 18, 2023 100.09 100.53 100.09 100.53 4,338 +0.46(+0.46%)
Jul 17, 2023 100.67 100.67 99.97 100.07 2,290 +0.11(+0.11%)
Jul 14, 2023 100.06 100.06 99.68 99.96 3,163 -0.19(-0.19%)
Jul 13, 2023 99.18 100.16 99.18 100.16 1,832 +0.47(+0.47%)
Jul 12, 2023 99.67 99.94 99.67 99.68 1,323 +0.22(+0.23%)
Jul 11, 2023 98.97 99.46 98.97 99.46 1,433 +0.74(+0.75%)
Jul 10, 2023 98.81 98.94 98.72 98.72 2,422 +0.43(+0.43%)
Jul 07, 2023 98.69 98.95 98.29 98.29 4,388 -0.36(-0.37%)
Jul 06, 2023 98.77 98.77 98.54 98.66 2,090 -0.78(-0.78%)
Jul 05, 2023 99.43 99.43 99.43 99.43 308 -0.46(-0.46%)
Jul 03, 2023 99.90 99.90 99.90 99.90 311 +0.12(+0.12%)
Jun 30, 2023 100.36 100.36 99.73 99.78 999 +0.68(+0.68%)
Jun 29, 2023 98.75 99.12 98.75 99.11 4,474 +0.90(+0.92%)
Jun 28, 2023 98.76 98.76 98.07 98.20 2,713 -0.34(-0.34%)
Jun 27, 2023 98.06 98.61 98.06 98.54 4,880 +0.69(+0.70%)
Jun 26, 2023 97.85 97.85 97.85 97.85 400 +0.07(+0.08%)
Jun 23, 2023 97.64 98.41 97.64 97.78 2,972 -1.56(-1.57%)
Jun 22, 2023 99.20 99.34 99.01 99.34 965 +0.03(+0.03%)
Jun 21, 2023 99.61 99.63 99.31 99.31 1,576 -0.34(-0.34%)
Jun 20, 2023 99.75 100.17 99.65 99.65 9,422 -0.83(-0.82%)
Jun 16, 2023 101.01 101.01 100.34 100.48 1,980 +0.00(+0.00%)
Jun 15, 2023 100.23 100.63 100.05 100.48 830 +3.06(+3.14%)
May 08, 2023 98.26 98.26 97.29 97.42 2,012 -0.34(-0.35%)
May 05, 2023 97.57 97.76 97.39 97.76 1,856 +1.15(+1.19%)
May 04, 2023 96.25 96.73 96.15 96.61 2,231 -0.62(-0.63%)
May 03, 2023 98.40 98.40 97.22 97.22 4,991 -0.30(-0.30%)
May 02, 2023 98.65 98.65 97.52 97.52 1,241 -1.46(-1.48%)
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.