MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VFMV — Vanguard U.S. Minimum Volatility ETF
Cboe BZXVanguard U.S. Minimum Volatility ETF
$144.41
+0.72(+0.50%)
- O
- 143.28
- H
- 144.46
- L
- 143.28
- V
- 32.55K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$144.41
Period Return+18.12%
Period High$147.18
Period Low$121.32
Avg Daily Volume15.8K
Total Trading Days365
VFMV — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $143.28 | $144.46 | $143.28 | $144.41 | +$0.72 | +0.50% | 32,549 | $143.77 | $143.28 $144.46 |
| Oct 7, 2026 | $143.79 | $143.91 | $143.64 | $143.69 | $-0.75 | -0.52% | 14,584 | $143.89 | $143.64 $143.91 |
| Oct 6, 2026 | $144.28 | $144.52 | $144.03 | $144.44 | +$0.90 | +0.63% | 34,167 | $144.31 | $144.03 $144.52 |
| Oct 5, 2026 | $142.72 | $143.85 | $142.61 | $143.54 | +$0.82 | +0.57% | 14,821 | $143.34 | $142.61 $143.85 |
| Oct 2, 2026 | $143.14 | $143.30 | $142.54 | $142.72 | +$0.77 | +0.54% | 6,485 | $142.72 | $142.54 $143.30 |
| Oct 1, 2026 | $141.40 | $141.96 | $141.08 | $141.95 | +$0.41 | +0.29% | 15,429 | $141.61 | $141.08 $141.96 |
| Sep 30, 2026 | $142.00 | $142.24 | $141.54 | $141.54 | $-0.40 | -0.28% | 8,445 | $141.99 | $141.54 $142.24 |
| Sep 29, 2026 | $141.89 | $141.94 | $141.23 | $141.94 | +$0.04 | +0.03% | 9,315 | $141.50 | $141.23 $141.94 |
| Sep 28, 2026 | $141.94 | $142.14 | $141.55 | $141.90 | $-0.63 | -0.44% | 9,234 | $141.89 | $141.55 $142.14 |
| Sep 25, 2026 | $142.13 | $142.70 | $142.02 | $142.53 | +$0.53 | +0.37% | 13,420 | $142.37 | $142.02 $142.70 |
| Sep 24, 2026 | $142.18 | $142.62 | $142.00 | $142.00 | $-0.37 | -0.26% | 11,718 | $142.22 | $142.00 $142.62 |
| Sep 23, 2026 | $143.47 | $143.47 | $142.37 | $142.37 | $-1.09 | -0.76% | 23,690 | $142.78 | $142.37 $143.47 |
| Sep 22, 2026 | $143.49 | $143.55 | $143.21 | $143.46 | $-0.18 | -0.13% | 11,385 | $143.38 | $143.21 $143.55 |
| Sep 21, 2026 | $143.16 | $143.85 | $142.97 | $143.64 | +$0.69 | +0.48% | 12,139 | $143.60 | $142.97 $143.85 |
| Sep 18, 2026 | $143.72 | $143.72 | $142.60 | $142.95 | $-0.55 | -0.38% | 17,132 | $142.90 | $142.60 $143.72 |
| Sep 17, 2026 | $143.70 | $143.70 | $143.25 | $143.50 | +$0.40 | +0.28% | 10,330 | $143.46 | $143.25 $143.70 |
| Sep 16, 2026 | $144.59 | $144.59 | $142.46 | $143.10 | $-1.30 | -0.90% | 16,303 | $143.79 | $142.46 $144.59 |
| Sep 15, 2026 | $144.35 | $144.65 | $144.00 | $144.40 | $-0.02 | -0.01% | 11,221 | $144.40 | $144.00 $144.65 |
| Sep 14, 2026 | $144.34 | $144.82 | $144.32 | $144.42 | +$0.14 | +0.10% | 12,244 | $144.61 | $144.32 $144.82 |
| Sep 11, 2026 | $144.13 | $144.35 | $143.87 | $144.28 | +$1.39 | +0.97% | 20,910 | $144.18 | $143.87 $144.35 |
| Sep 10, 2026 | $143.24 | $143.35 | $142.89 | $142.89 | $-0.32 | -0.22% | 8,998 | $143.11 | $142.89 $143.35 |
| Sep 9, 2026 | $143.63 | $143.63 | $142.86 | $143.21 | $-0.83 | -0.58% | 19,222 | $143.29 | $142.86 $143.63 |
| Sep 8, 2026 | $144.95 | $145.00 | $143.78 | $144.04 | $-0.84 | -0.58% | 14,588 | $144.06 | $143.78 $145.00 |
| Sep 4, 2026 | $145.27 | $145.27 | $144.80 | $144.88 | $-0.81 | -0.55% | 10,883 | $145.04 | $144.80 $145.27 |
| Sep 3, 2026 | $145.34 | $145.93 | $145.14 | $145.69 | +$0.54 | +0.37% | 11,075 | $145.72 | $145.14 $145.93 |
| Sep 2, 2026 | $144.89 | $145.37 | $144.67 | $145.15 | +$0.60 | +0.41% | 6,694 | $145.15 | $144.67 $145.37 |
| Sep 1, 2026 | $144.90 | $145.35 | $144.38 | $144.55 | $-0.56 | -0.38% | 10,305 | $144.77 | $144.38 $145.35 |
| Aug 31, 2026 | $145.58 | $146.13 | $144.90 | $145.11 | $-0.33 | -0.23% | 22,820 | $145.14 | $144.90 $146.13 |
| Aug 28, 2026 | $145.97 | $145.97 | $145.22 | $145.44 | $-0.46 | -0.31% | 13,929 | $145.61 | $145.22 $145.97 |
| Aug 27, 2026 | $146.21 | $146.21 | $145.67 | $145.90 | $-0.30 | -0.21% | 23,371 | $145.96 | $145.67 $146.21 |