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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	131.88	132.34	131.88	132.12	10,814	+0.25(+0.19%)
Dec 04, 2025	131.78	131.99	131.53	131.87	14,215	+0.23(+0.17%)
Dec 03, 2025	131.20	131.79	131.20	131.64	12,045	+0.43(+0.33%)
Dec 02, 2025	131.48	131.50	131.10	131.21	7,670	-0.11(-0.08%)
Dec 01, 2025	131.72	131.95	131.31	131.31	6,381	-1.07(-0.81%)
Nov 28, 2025	132.03	132.40	132.01	132.39	2,476	+0.51(+0.39%)
Nov 26, 2025	131.43	132.26	131.43	131.88	10,143	+0.62(+0.47%)
Nov 25, 2025	129.84	131.40	129.84	131.26	12,996	+1.68(+1.29%)
Nov 24, 2025	129.55	129.81	128.93	129.59	9,520	+0.62(+0.48%)
Nov 21, 2025	127.91	129.56	127.86	128.97	9,737	+1.52(+1.19%)
Nov 20, 2025	129.02	129.62	127.45	127.45	18,539	-0.92(-0.72%)
Nov 19, 2025	128.63	129.05	128.14	128.37	13,240	-0.45(-0.35%)
Nov 18, 2025	128.41	129.27	128.41	128.82	41,384	+0.01(+0.01%)
Nov 17, 2025	129.85	130.14	128.57	128.81	53,622	-1.05(-0.81%)
Nov 14, 2025	129.65	130.15	129.38	129.86	7,251	-0.24(-0.18%)
Nov 13, 2025	131.39	131.39	130.10	130.10	8,586	-1.12(-0.85%)
Nov 12, 2025	131.37	131.45	131.22	131.22	6,755	+0.22(+0.17%)
Nov 11, 2025	130.46	131.06	130.46	131.00	7,106	+0.64(+0.49%)
Nov 10, 2025	130.15	130.50	129.53	130.36	7,799	+0.82(+0.63%)
Nov 07, 2025	128.84	129.54	128.84	129.54	5,656	+0.36(+0.27%)
Nov 06, 2025	128.95	129.70	128.95	129.18	21,997	-0.21(-0.16%)
Nov 05, 2025	128.56	129.45	128.56	129.40	9,002	+1.01(+0.79%)
Nov 04, 2025	128.21	128.66	128.20	128.39	7,087	-0.44(-0.34%)
Nov 03, 2025	129.12	129.12	127.95	128.83	10,196	-0.21(-0.16%)
Oct 31, 2025	128.85	129.25	128.56	129.03	9,421	+0.01(+0.00%)
Oct 30, 2025	129.68	129.78	129.03	129.03	13,370	-0.06(-0.05%)
Oct 29, 2025	130.27	130.27	128.98	129.09	28,788	-1.53(-1.17%)
Oct 28, 2025	131.45	131.45	130.62	130.62	10,888	-0.77(-0.59%)
Oct 27, 2025	131.10	131.41	130.87	131.39	11,714	+0.66(+0.51%)
Oct 24, 2025	131.42	131.42	130.73	130.73	17,033	+0.21(+0.16%)
Oct 23, 2025	130.22	130.75	130.12	130.52	6,882	+0.03(+0.02%)
Oct 22, 2025	130.62	131.04	130.24	130.49	15,138	-0.48(-0.36%)
Oct 21, 2025	130.52	131.11	130.52	130.97	14,273	+0.27(+0.20%)
Oct 20, 2025	129.66	130.74	129.66	130.70	15,052	+1.10(+0.85%)
Oct 17, 2025	128.57	129.71	128.57	129.60	10,541	+1.03(+0.80%)
Oct 16, 2025	130.00	130.02	128.47	128.57	10,005	-1.14(-0.88%)
Oct 15, 2025	129.98	130.30	129.10	129.71	6,528	+0.21(+0.16%)
Oct 14, 2025	127.67	129.71	127.67	129.50	11,988	+1.02(+0.80%)
Oct 13, 2025	128.35	128.52	127.80	128.48	12,473	+1.15(+0.91%)
Oct 10, 2025	129.41	129.74	127.32	127.32	11,476	-1.88(-1.45%)
Oct 09, 2025	130.54	130.54	129.11	129.20	11,338	-1.06(-0.82%)
Oct 08, 2025	130.08	130.27	129.75	130.26	10,871	+0.46(+0.36%)
Oct 07, 2025	130.60	130.60	129.71	129.80	9,214	-0.65(-0.50%)
Oct 06, 2025	130.99	130.99	130.28	130.45	10,880	-0.11(-0.09%)
Oct 03, 2025	130.55	131.46	130.55	130.56	9,685	+0.06(+0.04%)
Oct 02, 2025	130.77	130.77	130.21	130.50	15,501	-0.18(-0.14%)