Cboe US - Nasdaq Real Time Price
USD
Vanguard U.S. Minimum Volatility ETF ETF Shares (VFMV)
148.50
+0.36
(+0.24%)
As of 3:43:18 PM EST. Market Open.
Trade VFMV on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
148.55
149.40
148.39
148.39
148.39
20,523
Oct 30, 2026
149.78
150.16
147.91
148.14
148.14
16,900
Oct 29, 2026
148.18
149.14
148.18
149.06
149.06
19,600
Oct 28, 2026
147.66
147.84
147.29
147.61
147.61
14,500
Oct 27, 2026
148.39
149.03
147.37
148.05
148.05
25,300
Oct 26, 2026
147.79
148.60
147.79
148.39
148.39
9,600
Oct 23, 2026
147.76
148.29
147.39
147.65
147.65
21,600
Oct 22, 2026
147.17
148.24
146.91
148.24
148.24
13,800
Oct 21, 2026
147.33
147.42
146.91
147.17
147.17
11,500
Oct 20, 2026
146.07
147.23
146.07
147.23
147.23
14,200
Oct 19, 2026
145.76
146.20
145.62
145.65
145.65
20,500
Oct 16, 2026
146.41
146.82
145.49
145.91
145.91
23,700
Oct 15, 2026
145.48
146.50
145.48
146.11
146.11
29,500
Oct 14, 2026
144.55
145.13
144.55
145.03
145.03
20,300
Oct 13, 2026
144.94
145.39
144.74
145.23
145.23
17,000
Oct 12, 2026
144.46
144.88
144.46
144.73
144.73
6,100
Oct 9, 2026
144.14
144.24
143.85
144.07
144.07
20,500
Oct 8, 2026
143.28
144.46
143.28
144.41
144.41
32,600
Oct 7, 2026
143.79
143.90
143.64
143.69
143.69
14,600
Oct 6, 2026
144.28
144.52
144.03
144.44
144.44
34,200
Oct 5, 2026
142.72
143.85
142.61
143.54
143.54
14,800
Oct 2, 2026
143.14
143.30
142.54
142.72
142.72
6,500
Oct 1, 2026
141.40
141.96
141.08
141.95
141.95
15,400
Sep 30, 2026
142.00
142.24
141.54
141.54
141.54
8,400
Sep 29, 2026
141.89
141.94
141.23
141.94
141.94
9,300
Sep 28, 2026
141.94
142.14
141.55
141.90
141.90
9,200
Sep 25, 2026
142.13
142.70
142.01
142.53
142.53
13,400
Sep 24, 2026
142.18
142.62
142.00
142.00
142.00
11,700
Sep 23, 2026
0.345
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
143.47
143.47
142.37
142.37
142.37
23,700
Sep 22, 2026
143.49
143.55
143.21
143.46
143.11
11,400
Sep 21, 2026
143.16
143.85
142.97
143.64
143.29
12,100
Sep 18, 2026
143.72
143.72
142.60
142.95
142.61
17,100
Sep 17, 2026
143.70
143.70
143.25
143.49
143.15
10,300
Sep 16, 2026
144.59
144.59
142.46
143.10
142.75
16,300
Sep 15, 2026
144.35
144.65
143.99
144.40
144.05
11,200
Sep 14, 2026
144.34
144.82
144.32
144.42
144.07
12,200
Sep 11, 2026
144.13
144.35
143.87
144.28
143.93
20,900
Sep 10, 2026
143.24
143.35
142.89
142.89
142.55
9,000
Sep 9, 2026
143.63
143.63
142.86
143.21
142.87
19,200
Sep 8, 2026
144.95
145.00
143.78
144.04
143.69
14,600
Sep 4, 2026
145.27
145.27
144.80
144.88
144.53
10,900
Sep 3, 2026
145.34
145.93
145.13
145.68
145.33
11,100
Sep 2, 2026
144.89
145.37
144.67
145.15
144.80
6,700
Sep 1, 2026
144.90
145.35
144.38
144.55
144.21
10,300
Aug 31, 2026
145.58
146.13
144.90
145.11
144.76
22,800
Aug 28, 2026
145.97
145.97
145.22
145.44
145.09
13,900
Aug 27, 2026
146.21
146.21
145.67
145.90
145.55
23,400
Aug 26, 2026
146.17
146.46
145.97
146.20
145.85
8,600
Aug 25, 2026
146.55
146.55
145.79
146.23
145.88
17,100
Aug 24, 2026
145.76
146.25
145.76
146.25
145.90
12,300
Aug 21, 2026
145.91
146.04
145.68
145.78
145.43
7,900
Aug 20, 2026
145.80
146.41
145.62
145.62
145.27
9,400
Aug 19, 2026
146.43
147.18
146.33
146.40
146.05
10,700
Aug 18, 2026
146.51
146.51
146.06
146.06
145.71
5,600
Aug 17, 2026
146.75
146.75
145.83
145.83
145.48
14,400
Aug 14, 2026
146.84
146.99
146.76
146.96
146.61
7,700
Aug 13, 2026
146.57
146.89
146.22
146.81
146.45
27,900
Aug 12, 2026
146.35
146.35
145.82
146.22
145.87
16,800
Aug 11, 2026
146.65
146.65
146.04
146.04
145.69
9,400
Aug 10, 2026
146.64
146.92
146.39
146.39
146.04
6,500
Aug 7, 2026
146.24
146.65
145.93
146.58
146.23
11,200
Aug 6, 2026
146.13
146.13
145.32
145.71
145.36
10,700
Aug 5, 2026
145.98
145.98
144.84
145.43
145.09
13,400
Aug 4, 2026
144.18
146.07
143.91
145.87
145.52
9,500
Aug 3, 2026
143.82
144.62
143.82
144.23
143.89
27,100
Jul 31, 2026
143.19
143.98
142.61
143.92
143.57
17,500
Jul 30, 2026
144.45
144.45
142.32
143.27
142.93
14,400
Jul 29, 2026
146.05
146.05
144.56
144.56
144.21
13,300
Jul 28, 2026
144.61
146.02
144.61
145.60
145.25
11,600
Jul 27, 2026
143.51
144.24
143.51
143.98
143.63
15,900
Jul 24, 2026
142.94
143.16
142.31
142.89
142.54
13,200
Jul 23, 2026
141.26
141.85
141.26
141.58
141.24
8,900
Jul 22, 2026
141.98
142.42
141.60
141.93
141.59
9,700
Jul 21, 2026
142.53
142.53
141.79
142.05
141.71
9,700
Jul 20, 2026
142.62
142.76
142.01
142.01
141.66
9,400
Jul 17, 2026
142.83
143.52
142.22
142.38
142.04
5,800
Jul 16, 2026
140.72
142.74
140.72
142.73
142.39
28,400
Jul 15, 2026
141.40
141.65
140.74
140.97
140.63
10,400
Jul 14, 2026
142.25
142.25
141.18
141.18
140.84
13,300
Jul 13, 2026
141.87
142.23
141.87
141.99
141.65
13,400
Jul 10, 2026
141.69
141.88
141.38
141.86
141.52
13,800
Jul 9, 2026
141.56
141.56
140.93
141.48
141.14
24,600
Jul 8, 2026
141.63
141.65
141.13
141.19
140.85
12,000
Jul 7, 2026
141.55
142.26
141.55
141.78
141.44
29,300
Jul 6, 2026
141.08
141.33
140.89
141.08
140.74
12,600
Jul 2, 2026
140.07
140.96
140.07
140.96
140.62
24,300
Jul 1, 2026
139.11
140.59
139.11
139.82
139.48
14,400
Jun 30, 2026
139.05
139.71
138.98
139.36
139.03
12,200
Jun 29, 2026
139.72
139.76
139.01
139.27
138.94
15,100
Jun 26, 2026
138.33
139.58
138.33
139.24
138.91
20,500
Jun 25, 2026
139.76
139.89
138.58
138.58
138.25
40,900
Jun 24, 2026
0.411
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
138.77
139.60
138.70
138.96
138.63
42,100
Jun 23, 2026
138.38
139.36
138.38
139.08
138.34
11,100
Jun 22, 2026
138.95
139.85
138.95
139.23
138.48
18,900
Jun 18, 2026
139.62
140.30
138.83
139.08
138.34
56,900
Jun 17, 2026
140.62
140.62
138.45
138.63
137.89
13,000
Jun 16, 2026
141.21
141.59
140.56
140.64
139.89
21,700
Jun 15, 2026
141.71
141.71
141.07
141.11
140.35
13,800
Jun 12, 2026
141.12
141.52
140.40
141.05
140.29
21,400
Jun 11, 2026
140.28
141.06
140.06
140.49
139.74
33,500
Jun 10, 2026
139.79
141.25
139.79
139.86
139.11
28,200
Jun 9, 2026
140.02
140.56
139.16
140.18
139.43
11,000
Jun 8, 2026
140.59
140.68
139.59
139.61
138.86
11,100
Jun 5, 2026
141.69
141.69
140.13
140.29
139.54
6,800
Jun 4, 2026
141.03
141.95
141.03
141.30
140.54
8,900
Jun 3, 2026
141.11
141.36
141.00
141.00
140.25
14,800
Jun 2, 2026
140.57
141.31
140.57
141.20
140.44
10,600
Jun 1, 2026
140.38
140.91
140.34
140.70
139.95
13,000
May 29, 2026
141.75
142.08
141.05
141.05
140.30
12,400
May 28, 2026
142.12
142.12
141.34
141.74
140.98
14,900
May 27, 2026
142.33
142.50
141.60
141.60
140.84
13,500
May 26, 2026
142.44
142.47
141.98
142.45
141.69
13,900
May 22, 2026
140.79
142.10
140.79
142.10
141.34
11,300
May 21, 2026
139.63
140.41
139.63
140.41
139.66
11,400
May 20, 2026
139.68
140.35
139.59
140.24
139.49
9,100
May 19, 2026
139.42
140.23
139.42
139.71
138.96
12,100
May 18, 2026
139.15
140.09
139.15
140.09
139.34
16,200
May 15, 2026
139.40
139.55
138.76
138.83
138.09
20,700
May 14, 2026
139.40
139.89
139.40
139.59
138.84
12,300
May 13, 2026
138.92
139.21
138.63
139.12
138.38
9,100
May 12, 2026
139.26
139.26
138.58
139.16
138.42
11,000
May 11, 2026
139.57
140.24
139.01
139.30
138.55
10,700
May 8, 2026
139.91
139.98
139.52
139.57
138.82
16,400
May 7, 2026
139.39
140.00
139.23
139.35
138.60
9,400
May 6, 2026
140.40
140.45
139.49
139.78
139.04
18,900
May 5, 2026
139.60
140.19
139.07
139.96
139.21
10,200
May 4, 2026
139.55
140.04
138.97
139.20
138.45
24,400
May 1, 2026
140.76
140.76
139.18
140.18
139.43
27,200
Apr 30, 2026
139.10
140.53
139.10
140.43
139.68
11,600
Apr 29, 2026
139.26
139.26
138.31
138.66
137.92
19,100
Apr 28, 2026
139.58
139.58
138.88
139.03
138.29
8,200
Apr 27, 2026
139.39
139.80
139.02
139.02
138.27
20,000
Apr 24, 2026
139.57
139.57
138.78
139.40
138.66
15,200
Apr 23, 2026
138.33
139.53
138.33
139.34
138.59
26,200
Apr 22, 2026
138.67
138.97
138.10
138.30
137.56
11,300
Apr 21, 2026
139.59
139.59
138.22
138.22
137.48
13,400
Apr 20, 2026
139.27
139.87
138.83
139.18
138.44
13,500
Apr 17, 2026
138.29
139.46
138.29
139.45
138.70
13,900
Apr 16, 2026
137.33
137.90
137.33
137.88
137.14
21,200
Apr 15, 2026
137.29
137.79
136.82
137.22
136.49
22,700
Apr 14, 2026
136.67
137.23
136.63
137.16
136.43
14,100
Apr 13, 2026
135.78
136.72
135.58
136.67
135.94
11,800
Apr 10, 2026
137.57
137.57
136.05
136.05
135.32
12,800
Apr 9, 2026
136.45
137.32
136.45
137.19
136.46
16,500
Apr 8, 2026
136.11
136.68
135.92
136.68
135.95
18,600
Apr 7, 2026
134.45
134.51
133.81
134.40
133.68
56,400
Apr 6, 2026
134.02
134.71
134.02
134.70
133.98
27,000
Apr 2, 2026
132.63
134.34
132.63
134.33
133.61
20,500
Apr 1, 2026
133.63
134.10
133.41
133.69
132.97
15,800
Mar 31, 2026
132.23
133.37
131.52
133.23
132.52
29,000
Mar 30, 2026
131.98
132.61
130.96
131.33
130.63
22,800
Mar 27, 2026
132.50
132.50
131.05
131.25
130.55
13,200
Mar 26, 2026
133.50
133.99
132.70
132.80
132.09
19,200
Mar 25, 2026
134.18
134.32
133.05
133.68
132.96
18,700
Mar 24, 2026
0.46
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
132.76
133.91
132.49
133.31
132.60
13,000
Mar 23, 2026
133.91
134.67
133.49
133.53
132.36
22,100
Mar 20, 2026
133.92
134.06
132.00
132.43
131.27
35,000
Mar 19, 2026
133.26
134.26
133.22
134.00
132.82
33,100
Mar 18, 2026
135.97
135.97
134.09
134.09
132.91
12,000
Mar 17, 2026
136.31
136.73
135.96
136.04
134.85
8,400
Mar 16, 2026
135.69
136.29
135.69
135.79
134.59
13,500
Mar 13, 2026
135.67
136.24
134.85
134.87
133.69
13,300
Mar 12, 2026
135.37
136.02
135.07
135.07
133.88
9,000
Mar 11, 2026
136.59
136.59
135.77
136.20
135.00
15,600
Mar 10, 2026
137.31
137.79
136.45
136.51
135.31
26,600
Mar 9, 2026
135.93
137.59
135.00
137.26
136.05
28,700
Mar 6, 2026
136.88
137.24
136.28
136.92
135.72
38,500
Mar 5, 2026
139.35
139.35
137.56
138.27
137.06
38,600
Mar 4, 2026
139.46
139.75
138.62
139.54
138.31
34,400
Mar 3, 2026
138.55
139.53
137.43
139.04
137.82
22,900
Mar 2, 2026
139.00
140.51
139.00
140.12
138.89
17,500
Feb 27, 2026
138.85
139.94
138.85
139.94
138.71
20,500
Feb 26, 2026
139.17
139.82
138.92
139.59
138.36
19,200
Feb 25, 2026
138.73
139.02
138.10
139.02
137.80
24,300
Feb 24, 2026
137.66
138.48
137.66
138.48
137.26
16,100
Feb 23, 2026
137.82
138.18
137.09
137.43
136.22
20,300
Feb 20, 2026
137.13
137.99
136.98
137.99
136.78
20,900
Feb 19, 2026
137.14
138.07
136.78
137.18
135.98
50,800
Feb 18, 2026
137.17
137.49
136.89
137.27
136.06
25,400
Feb 17, 2026
136.67
137.28
136.20
137.01
135.81
27,500
Feb 13, 2026
135.46
137.09
135.46
136.67
135.47
17,500
Feb 12, 2026
137.43
137.79
135.39
135.45
134.26
37,300
Feb 11, 2026
137.18
137.41
136.67
137.20
136.00
67,200
Feb 10, 2026
136.39
137.25
136.39
136.96
135.76
27,100
Feb 9, 2026
136.42
136.65
136.21
136.52
135.32
45,900
Feb 6, 2026
136.13
136.93
136.13
136.59
135.39
15,100
Feb 5, 2026
134.49
135.76
134.49
135.50
134.31
33,800
Feb 4, 2026
135.04
135.31
134.79
135.03
133.84
25,100
Feb 3, 2026
135.27
135.73
134.14
134.65
133.47
19,300
Feb 2, 2026
134.66
135.56
134.63
135.47
134.28
14,300
Jan 30, 2026
133.96
134.93
133.93
134.93
133.75
11,500
Jan 29, 2026
134.59
138.49
133.47
134.45
133.27
23,400
Jan 28, 2026
134.09
134.30
133.90
133.97
132.79
11,200
Jan 27, 2026
134.07
134.14
133.72
134.11
132.93
9,700
Jan 26, 2026
133.53
134.35
133.53
133.97
132.79
16,700
Jan 23, 2026
133.58
133.58
132.95
133.38
132.21
25,000
Jan 22, 2026
134.34
134.34
133.76
133.85
132.68
14,200
Jan 21, 2026
132.93
133.99
132.93
133.72
132.55
12,100
Jan 20, 2026
132.86
133.39
132.46
132.50
131.34
11,500
Jan 16, 2026
134.06
134.26
133.84
133.98
132.80
17,000
Jan 15, 2026
134.17
134.61
134.07
134.08
132.90
17,600
Jan 14, 2026
132.93
133.82
132.93
133.80
132.62
15,600
Jan 13, 2026
133.34
133.53
133.00
133.26
132.09
11,200
Jan 12, 2026
132.50
133.41
132.50
133.41
132.24
16,700
Jan 9, 2026
132.53
133.10
132.53
132.88
131.71
18,400
Jan 8, 2026
131.41
132.39
131.41
132.17
131.01
16,600
Jan 7, 2026
132.28
132.56
131.30
131.37
130.22
33,400
Jan 6, 2026
131.20
132.38
131.20
132.28
131.12
24,800
Jan 5, 2026
130.76
131.52
130.57
131.32
130.17
19,800
Jan 2, 2026
130.65
131.40
129.91
130.34
129.20
12,500
Dec 31, 2025
131.23
131.23
130.37
130.37
129.23
10,500
Dec 30, 2025
131.48
131.76
131.27
131.45
130.29
9,300
Dec 29, 2025
131.26
131.78
131.26
131.51
130.36
9,200
Dec 26, 2025
131.73
131.85
131.42
131.66
130.50
10,500
Dec 24, 2025
131.33
131.73
131.33
131.73
130.57
4,700
Dec 23, 2025
1.086
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
131.16
131.31
131.02
131.18
130.03
16,400
Dec 22, 2025
131.78
132.45
131.78
132.31
130.07
12,600
Dec 19, 2025
131.40
132.09
131.40
131.65
129.42
10,400
Dec 18, 2025
131.89
132.25
131.46
131.57
129.34
4,800
Dec 17, 2025
131.72
132.25
131.36
131.45
129.23
11,800
Dec 16, 2025
132.17
132.76
131.37
131.70
129.47
9,300
Dec 15, 2025
132.74
132.74
132.21
132.46
130.22
6,700
Dec 12, 2025
132.68
132.95
132.14
132.37
130.13
11,100
Dec 11, 2025
132.11
132.96
132.11
132.87
130.62
11,800
Dec 10, 2025
131.04
132.33
131.04
132.09
129.86
6,300
Dec 9, 2025
131.63
131.71
131.18
131.19
128.97
9,300
Dec 8, 2025
131.99
132.04
131.13
131.13
128.91
8,700
Dec 5, 2025
131.88
132.34
131.88
132.12
129.89
10,800
Dec 4, 2025
131.78
131.99
131.53
131.87
129.64
14,200
Dec 3, 2025
131.20
131.79
131.20
131.64
129.41
12,000
Dec 2, 2025
131.48
131.50
131.10
131.21
128.99
7,700
Dec 1, 2025
131.72
131.95
131.32
131.32
129.09
6,400
Nov 28, 2025
132.03
132.40
132.01
132.39
130.15
2,500
Nov 26, 2025
131.43
132.26
131.43
131.88
129.65
10,100
Nov 25, 2025
129.84
131.40
129.84
131.26
129.04
13,000
Nov 24, 2025
129.55
129.81
128.93
129.59
127.40
9,500
Nov 21, 2025
127.91
129.55
127.86
128.97
126.79
9,700
Nov 20, 2025
129.02
129.62
127.45
127.45
125.29
18,500
Nov 19, 2025
128.63
129.05
128.14
128.37
126.20
13,200
Nov 18, 2025
128.41
129.27
128.41
128.82
126.64
41,400
Nov 17, 2025
129.85
130.14
128.57
128.81
126.63
53,600
Nov 14, 2025
129.65
130.15
129.38
129.86
127.66
7,300
Nov 13, 2025
131.39
131.39
130.10
130.10
127.90
8,600
Nov 12, 2025
131.37
131.45
131.22
131.22
129.00
6,800
Nov 11, 2025
130.46
131.06
130.46
131.00
128.79
7,100
Nov 10, 2025
130.15
130.50
129.53
130.36
128.15
7,800
Nov 7, 2025
128.84
129.54
128.84
129.54
127.35
5,700
Nov 6, 2025
128.95
129.70
128.95
129.18
127.00
22,000
Nov 5, 2025
128.56
129.45
128.56
129.40
127.21
9,000
Nov 4, 2025
128.21
128.65
128.20
128.39
126.22
7,100
Nov 3, 2025
129.12
129.12
127.95
128.83
126.65
10,200
