Vanguard U.S. Minimum Volatility (VFMV) Historical Stock Data
131.57 ↑0.12 (0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VFMV is up 0.01% a day on average. There have been 16 days where Vanguard U.S. Minimum Volatility closed green and 14 days where VFMV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 131.89 | 131.57 | ↓$0.32 (-0.24%) | 131.46 | 132.11 | 4.59K |
| 2025-12-17 | 131.72 | 131.45 | ↓$0.27 (-0.20%) | 131.36 | 132.25 | 11.54K |
| 2025-12-16 | 132.17 | 131.70 | ↓$0.47 (-0.36%) | 131.37 | 132.76 | 8.74K |
| 2025-12-15 | 132.74 | 132.46 | ↓$0.28 (-0.21%) | 132.23 | 132.74 | 6.27K |
| 2025-12-12 | 132.68 | 132.37 | ↓$0.31 (-0.23%) | 132.15 | 132.95 | 10.83K |
| 2025-12-11 | 132.11 | 132.87 | ↑$0.76 (0.58%) | 132.11 | 132.96 | 11.80K |
| 2025-12-10 | 131.04 | 132.09 | ↑$1.05 (0.80%) | 131.04 | 132.33 | 6.26K |
| 2025-12-09 | 131.63 | 131.19 | ↓$0.44 (-0.33%) | 131.19 | 131.70 | 8.83K |
| 2025-12-08 | 132.00 | 131.13 | ↓$0.87 (-0.66%) | 131.13 | 132.04 | 8.58K |
| 2025-12-05 | 131.88 | 132.12 | ↑$0.24 (0.18%) | 131.88 | 132.34 | 10.81K |
| 2025-12-04 | 131.78 | 131.87 | ↑$0.09 (0.07%) | 131.60 | 131.96 | 13.15K |
| 2025-12-03 | 131.20 | 131.64 | ↑$0.44 (0.34%) | 131.20 | 131.80 | 12.05K |
| 2025-12-02 | 131.48 | 131.21 | ↓$0.27 (-0.21%) | 131.10 | 131.50 | 7.67K |
| 2025-12-01 | 131.72 | 131.32 | ↓$0.41 (-0.31%) | 131.32 | 131.95 | 6.20K |
| 2025-11-28 | 132.03 | 132.39 | ↑$0.36 (0.27%) | 132.02 | 132.39 | 2.47K |
| 2025-11-26 | 131.43 | 131.88 | ↑$0.45 (0.34%) | 131.43 | 132.26 | 10.14K |
| 2025-11-25 | 129.84 | 131.27 | ↑$1.42 (1.10%) | 129.84 | 131.40 | 13K |
| 2025-11-24 | 129.55 | 129.59 | ↑$0.04 (0.03%) | 128.93 | 129.81 | 9.40K |
| 2025-11-21 | 127.91 | 128.97 | ↑$1.06 (0.83%) | 127.86 | 129.56 | 9.74K |
| 2025-11-20 | 129.02 | 127.45 | ↓$1.57 (-1.22%) | 127.45 | 129.52 | 18.10K |
| 2025-11-19 | 128.63 | 128.37 | ↓$0.26 (-0.20%) | 128.18 | 128.97 | 13.04K |
| 2025-11-18 | 128.41 | 128.82 | ↑$0.41 (0.32%) | 128.41 | 129.27 | 41.38K |
| 2025-11-17 | 129.85 | 128.81 | ↓$1.04 (-0.80%) | 128.61 | 130.14 | 53.61K |
| 2025-11-14 | 129.65 | 129.86 | ↑$0.21 (0.16%) | 129.41 | 130.15 | 7.25K |
| 2025-11-13 | 131.39 | 130.10 | ↓$1.29 (-0.98%) | 130.10 | 131.39 | 8.59K |
| 2025-11-12 | 131.37 | 131.22 | ↓$0.15 (-0.11%) | 131.22 | 131.45 | 6.34K |
| 2025-11-11 | 130.46 | 131.00 | ↑$0.54 (0.42%) | 130.46 | 131.06 | 7.11K |
| 2025-11-10 | 130.15 | 130.36 | ↑$0.21 (0.16%) | 129.53 | 130.49 | 7.77K |
| 2025-11-07 | 128.84 | 129.54 | ↑$0.70 (0.54%) | 128.84 | 129.54 | 5.66K |
| 2025-11-06 | 128.95 | 129.18 | ↑$0.23 (0.18%) | 128.95 | 129.70 | 22K |
Create an account or log in to view more rows.
$VFMV why not Monday yet
$VFMV let’s gooooo
$VFMV holy fuck
$VFMV Reinvest your dividends
$VFMV tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$VFMV Pamp it higher...
$VFMV Nope
$VFMV Dip buyers are going to get wrecked
$VFMV wow
looking like it’s going to be a monster day!
$VFMV To the moon!!