Vanguard U.S. Minimum Volatility (VFMV) Historical Stock Data
107.68 ↑0.00 (0.00%)
As of April 19, 2024, 9:44am EST.
Historical Data
In the past 30 trading days, VFMV is down -0.08% a day on average. There have been 14 days where Vanguard U.S. Minimum Volatility closed green and 16 days where VFMV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | 108.31 | 107.68 | ↓$0.63 (-0.58%) | 107.61 | 108.31 | 1.91K |
| 2024-04-08 | 110.01 | 109.84 | ↓$0.17 (-0.16%) | 109.50 | 110.04 | 79.92K |
| 2024-04-05 | 109.82 | 110.09 | ↑$0.27 (0.25%) | 109.65 | 110.09 | 2.18K |
| 2024-04-04 | 110.86 | 109.55 | ↓$1.31 (-1.18%) | 109.55 | 110.86 | 2.09K |
| 2024-04-03 | 110.48 | 110.36 | ↓$0.12 (-0.11%) | 110.36 | 110.73 | 2.43K |
| 2024-04-02 | 110.76 | 110.53 | ↓$0.23 (-0.21%) | 110.22 | 110.77 | 1.57K |
| 2024-04-01 | 112.37 | 111.45 | ↓$0.92 (-0.82%) | 111.15 | 112.37 | 5.86K |
| 2024-03-28 | 111.84 | 111.89 | ↑$0.05 (0.05%) | 111.83 | 111.89 | 1.40K |
| 2024-03-27 | 110.87 | 111.29 | ↑$0.43 (0.38%) | 110.78 | 111.29 | 5.22K |
| 2024-03-26 | 111.98 | 110.26 | ↓$1.73 (-1.54%) | 110.26 | 111.98 | 3.74K |
| 2024-03-25 | 110.50 | 110.23 | ↓$0.27 (-0.24%) | 110.23 | 110.59 | 1.98K |
| 2024-03-22 | 111.02 | 110.71 | ↓$0.31 (-0.28%) | 110.71 | 111.02 | 2.27K |
| 2024-03-21 | 111.04 | 110.90 | ↓$0.14 (-0.12%) | 110.90 | 111.15 | 5.85K |
| 2024-03-20 | 110.70 | 111.03 | ↑$0.33 (0.30%) | 110.15 | 111.03 | 2.82K |
| 2024-03-19 | 109.92 | 110.37 | ↑$0.45 (0.41%) | 109.92 | 110.37 | 3.94K |
| 2024-03-18 | 110.19 | 109.77 | ↓$0.42 (-0.38%) | 109.77 | 110.19 | 2.78K |
| 2024-03-15 | 109.63 | 109.80 | ↑$0.17 (0.16%) | 109.63 | 109.80 | 1.06K |
| 2024-03-14 | 109.84 | 109.76 | ↓$0.08 (-0.07%) | 109.73 | 109.87 | 2.51K |
| 2024-03-13 | 110.34 | 110.55 | ↑$0.21 (0.19%) | 110.30 | 110.71 | 3.65K |
| 2024-03-12 | 110.03 | 110.51 | ↑$0.48 (0.44%) | 110.03 | 110.52 | 4.47K |
| 2024-03-11 | 109.70 | 109.98 | ↑$0.28 (0.26%) | 109.70 | 110.12 | 3.33K |
| 2024-03-08 | 110.38 | 110.00 | ↓$0.38 (-0.35%) | 110.00 | 110.60 | 3.55K |
| 2024-03-07 | 110.32 | 110.17 | ↓$0.15 (-0.13%) | 110.17 | 110.71 | 2.97K |
| 2024-03-06 | 109.88 | 109.84 | ↓$0.04 (-0.04%) | 109.71 | 110.36 | 1.68K |
| 2024-03-05 | 109.72 | 109.28 | ↓$0.45 (-0.41%) | 109.28 | 109.72 | 2.38K |
| 2024-03-04 | 109.43 | 110.04 | ↑$0.61 (0.56%) | 109.43 | 110.08 | 6.24K |
| 2024-03-01 | 108.91 | 109.59 | ↑$0.68 (0.63%) | 108.91 | 109.66 | 5K |
| 2024-02-29 | 108.76 | 109.11 | ↑$0.35 (0.32%) | 108.70 | 109.21 | 4.04K |
| 2024-02-28 | 108.53 | 108.76 | ↑$0.23 (0.21%) | 108.53 | 108.81 | 7.34K |
| 2024-02-27 | 108.75 | 108.82 | ↑$0.07 (0.06%) | 108.60 | 108.92 | 4.66K |
Create an account or log in to view more rows.
$VFMV pressure
$VFMV buy SHARES
$VFMV We will not sell!
$VFMV every dip gets bought up.
$VFMV go green today and we gap up tomrrow
$VFMV How can this stock move so little? Damn
$VFMV it's just a matter of time and patience...
$VFMV diamond balls
$VFMV yes
keep going down
let's go
stop stalling
$VFMV rip and dip today bulls