Vanguard US Minimum Volatility ETF (VFMV)
125.43
-0.31
(-0.25%)
USD |
BATS |
Nov 13, 16:00
VFMV Price: 125.43 for Nov. 13, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 125.58 | 125.98 | 125.43 | 125.43 | 4738.00 |
| Nov 12, 2024 | 126.27 | 126.27 | 125.43 | 125.74 | 7013.00 |
| Nov 11, 2024 | 126.21 | 126.55 | 126.14 | 126.15 | 14237.00 |
| Nov 08, 2024 | 125.19 | 126.32 | 125.19 | 126.04 | 2889.00 |
| Nov 07, 2024 | 125.26 | 125.37 | 124.87 | 125.09 | 5694.00 |
| Nov 06, 2024 | 123.56 | 124.22 | 123.56 | 124.20 | 1715.00 |
| Nov 05, 2024 | 120.72 | 121.55 | 120.72 | 121.55 | 5280.00 |
| Nov 04, 2024 | 120.74 | 120.74 | 120.40 | 120.42 | 3689.00 |
| Nov 01, 2024 | 121.16 | 121.16 | 120.57 | 120.60 | 2808.00 |
| Oct 31, 2024 | 120.83 | 120.85 | 120.36 | 120.36 | 3179.00 |
| Oct 30, 2024 | 121.30 | 121.43 | 120.97 | 120.97 | 7877.00 |
| Oct 29, 2024 | 121.41 | 122.00 | 121.23 | 121.73 | 4703.00 |
| Oct 28, 2024 | 121.49 | 121.73 | 121.49 | 121.55 | 2831.00 |
| Oct 25, 2024 | 121.76 | 121.77 | 121.25 | 121.25 | 12543.00 |
| Oct 24, 2024 | 122.31 | 122.31 | 121.81 | 121.90 | 8747.00 |
| Oct 23, 2024 | 121.66 | 122.24 | 121.66 | 122.15 | 3833.00 |
| Oct 22, 2024 | 122.17 | 122.18 | 121.87 | 122.18 | 4628.00 |
| Oct 21, 2024 | 123.19 | 123.22 | 122.47 | 122.48 | 2036.00 |
| Oct 18, 2024 | 123.04 | 123.33 | 123.04 | 123.26 | 7531.00 |
| Oct 17, 2024 | 123.38 | 123.52 | 123.08 | 123.23 | 6077.00 |
| Oct 16, 2024 | 123.23 | 123.38 | 123.14 | 123.33 | 3178.00 |
| Oct 15, 2024 | 123.05 | 123.48 | 122.68 | 122.68 | 3278.00 |
| Oct 14, 2024 | 122.30 | 122.94 | 122.30 | 122.94 | 1767.00 |
| Oct 11, 2024 | 122.19 | 122.19 | 121.79 | 122.16 | 2325.00 |
| Oct 10, 2024 | 121.48 | 121.48 | 121.20 | 121.34 | 1825.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
62.34
Minimum
Mar 23 2020
126.15
Maximum
Nov 11 2024
98.01
Average
98.71
Median