Vanguard US Minimum Volatility ETF (VFMV)

VFMV
🏛️ États-Unis →
131.13
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 98.33 98.38 98.10 98.38 0.0M
2022-12-29 98.60 99.02 98.60 98.79 0.0M
2022-12-28 99.28 99.33 97.63 97.73 0.0M
2022-12-27 98.68 98.89 98.29 98.78 0.0M
2022-12-23 98.64 98.64 98.32 98.61 0.0M
2022-12-22 98.78 98.78 97.64 98.01 0.0M
2022-12-21 99.24 99.36 99.05 99.16 0.0M
2022-12-20 98.23 98.23 98.00 98.01 0.0M
2022-12-19 98.85 98.85 97.58 97.86 0.0M
2022-12-16 98.78 99.02 97.67 98.28 0.0M
2022-12-15 100.49 100.49 98.64 98.85 0.0M
2022-12-14 100.84 101.74 100.58 100.80 0.0M
2022-12-13 103.47 103.47 100.61 100.99 0.0M
2022-12-12 100.23 100.83 100.23 100.81 0.0M
2022-12-09 101.37 101.37 100.08 100.08 0.0M
2022-12-08 100.79 100.83 100.79 100.83 0.0M
2022-12-07 100.82 100.88 100.62 100.62 0.0M
2022-12-06 101.19 101.19 100.35 100.64 0.0M
2022-12-05 101.77 101.77 101.15 101.36 0.0M
2022-12-02 101.88 102.91 101.88 102.86 0.0M
2022-12-01 102.67 102.67 102.67 102.67 0.0M
2022-11-30 100.96 102.78 100.48 102.78 0.0M
2022-11-29 101.74 101.74 100.82 100.93 0.0M
2022-11-28 101.88 101.93 100.99 101.02 0.0M
2022-11-25 102.31 102.31 102.14 102.14 0.0M
2022-11-23 101.74 101.77 101.60 101.77 0.0M
2022-11-22 101.09 101.51 101.05 101.51 0.0M
2022-11-21 99.36 100.81 99.36 100.61 0.0M
2022-11-18 100.25 100.25 99.88 100.17 0.0M
2022-11-17 99.35 99.41 99.05 99.41 0.0M
2022-11-16 99.15 99.45 99.04 99.17 0.0M
2022-11-15 99.95 100.06 99.30 99.30 0.0M
2022-11-14 97.77 99.58 97.77 98.76 0.0M
2022-11-11 99.81 99.81 98.36 98.70 0.0M
2022-11-10 99.13 99.61 98.72 99.61 0.0M
2022-11-09 97.71 97.73 96.82 96.82 0.0M
2022-11-08 97.73 97.76 97.37 97.70 0.0M
2022-11-07 97.00 97.59 97.00 97.48 0.0M
2022-11-04 97.54 97.54 96.28 96.70 0.0M
2022-11-03 96.22 96.22 95.90 95.90 0.0M
2022-11-02 99.03 99.03 96.98 96.98 0.0M
2022-11-01 98.91 98.91 98.01 98.34 0.0M
2022-10-31 98.12 98.47 98.12 98.40 0.0M
2022-10-28 97.96 98.64 97.96 98.64 0.0M
2022-10-27 97.27 97.27 95.97 95.97 0.0M
2022-10-26 96.81 96.81 96.21 96.23 0.0M
2022-10-25 95.68 95.84 95.68 95.84 0.0M
2022-10-24 94.93 94.93 94.70 94.74 0.0M
2022-10-21 93.28 93.96 93.20 93.80 0.0M
2022-10-20 92.47 92.47 91.99 92.24 0.0M
2022-10-19 92.58 92.59 92.23 92.59 0.0M
2022-10-18 93.48 93.48 92.90 93.01 0.0M
2022-10-17 92.44 92.47 92.32 92.34 0.0M
2022-10-14 90.79 90.79 90.79 90.79 0.0M
2022-10-13 87.69 92.05 87.69 91.84 0.0M
2022-10-12 90.29 90.30 89.60 89.60 0.0M
2022-10-11 89.74 90.40 89.74 90.19 0.0M
2022-10-10 89.86 90.26 89.61 89.94 0.0M
2022-10-07 90.84 90.84 89.49 89.85 0.0M
2022-10-06 91.75 92.01 91.52 91.52 0.0M
2022-10-05 91.16 92.85 91.16 92.56 0.0M
2022-10-04 92.70 93.05 92.65 93.05 0.0M
2022-10-03 89.25 91.46 89.25 90.97 0.0M
2022-09-30 90.39 90.39 89.16 89.16 0.0M
2022-09-29 90.37 90.37 89.94 90.36 0.0M
2022-09-28 91.36 91.84 91.36 91.84 0.0M
2022-09-27 91.25 91.45 90.00 90.34 0.0M
2022-09-26 91.65 91.70 90.75 91.01 0.0M
2022-09-23 91.81 91.83 91.09 91.75 0.0M
2022-09-22 92.93 93.56 92.93 93.56 0.0M
2022-09-21 95.56 95.56 93.98 93.98 0.0M
2022-09-20 94.37 94.88 94.37 94.88 0.0M
2022-09-19 95.40 95.77 95.04 95.77 0.0M
2022-09-16 95.10 95.48 95.08 95.48 0.0M
2022-09-15 95.19 96.07 95.19 95.60 0.0M
2022-09-14 96.27 96.47 96.11 96.11 0.0M
2022-09-13 96.55 96.55 95.90 95.90 0.0M
2022-09-12 98.83 99.02 98.72 98.85 0.0M
2022-09-09 97.98 98.14 97.86 98.14 0.0M
2022-09-08 96.05 97.18 96.05 97.06 0.0M
2022-09-07 96.54 97.18 96.49 97.15 0.0M
2022-09-06 95.81 95.81 95.81 95.81 0.0M
2022-09-02 96.37 96.44 96.37 96.44 0.0M
2022-09-01 96.84 97.47 96.84 97.47 0.0M
2022-08-31 97.83 97.83 97.28 97.28 0.0M
2022-08-30 99.00 99.00 97.69 97.87 0.0M
2022-08-29 99.00 99.13 98.42 98.72 0.0M
2022-08-26 101.51 101.51 99.31 99.31 0.0M
2022-08-25 100.08 101.50 100.08 101.50 0.0M
2022-08-24 100.49 100.63 100.43 100.58 0.0M
2022-08-23 101.05 101.05 100.50 100.50 0.0M
2022-08-22 101.74 101.75 101.20 101.27 0.0M
2022-08-19 102.92 102.92 102.65 102.83 0.0M
2022-08-18 102.75 103.33 102.75 103.33 0.0M
2022-08-17 103.03 103.36 102.97 103.05 0.0M
2022-08-16 103.26 103.79 103.26 103.52 0.0M
2022-08-15 102.91 103.13 102.39 103.13 0.0M
2022-08-12 101.67 102.49 101.57 102.47 0.0M
2022-08-11 101.67 101.67 101.05 101.12 0.0M
2022-08-10 101.00 101.19 100.92 101.19 0.0M
2022-08-09 100.80 100.80 99.85 99.99 0.0M
2022-08-08 100.43 100.69 99.95 100.15 0.0M
2022-08-05 99.55 99.90 99.55 99.88 0.0M
2022-08-04 100.16 100.16 99.89 99.89 0.0M
2022-08-03 99.37 100.32 99.37 100.17 0.0M
2022-08-02 100.16 100.16 99.72 99.72 0.0M
2022-08-01 100.84 100.94 100.14 100.59 0.0M
2022-07-29 100.04 100.58 100.04 100.55 0.0M
2022-07-28 100.53 100.53 99.73 100.26 0.0M
2022-07-27 99.10 99.93 99.10 99.93 0.0M
2022-07-26 98.71 98.95 98.71 98.92 0.0M
2022-07-25 98.81 98.81 98.58 98.61 0.0M
2022-07-22 98.81 98.81 97.71 98.19 0.0M
2022-07-21 98.63 98.63 97.89 98.43 0.0M
2022-07-20 97.72 98.28 97.72 98.09 0.0M
2022-07-19 97.35 98.05 97.35 98.05 0.0M
2022-07-18 98.45 98.45 96.33 96.33 0.0M
2022-07-15 96.81 97.22 96.81 97.22 0.0M
2022-07-14 96.08 96.08 95.10 96.03 0.0M
2022-07-13 96.05 96.68 95.76 96.45 0.0M
2022-07-12 97.36 97.36 96.41 96.61 0.0M
2022-07-11 97.82 97.82 97.10 97.16 0.0M
2022-07-08 97.50 97.70 97.36 97.62 0.0M
2022-07-07 97.71 97.71 97.66 97.66 0.0M
2022-07-06 96.52 97.24 96.52 97.24 0.0M
2022-07-05 97.50 97.50 95.47 97.09 0.0M
2022-07-01 96.90 97.61 96.27 97.61 0.0M
2022-06-30 96.59 96.59 96.31 96.31 0.0M
2022-06-29 96.55 96.57 96.44 96.57 0.0M
2022-06-28 98.77 98.77 96.80 96.80 0.0M
2022-06-27 98.01 98.43 98.01 98.09 0.0M
2022-06-24 97.29 98.02 97.25 98.02 0.0M
2022-06-23 95.96 95.96 95.17 95.96 0.0M
2022-06-22 95.41 95.41 95.01 95.12 0.0M
2022-06-21 94.37 94.75 93.83 94.70 0.0M
2022-06-17 91.94 92.98 91.94 92.77 0.0M
2022-06-16 92.55 92.57 92.10 92.10 0.0M
2022-06-15 94.01 95.16 94.01 94.49 0.0M
2022-06-14 95.35 95.37 93.48 93.65 0.0M
2022-06-13 95.23 95.23 94.30 94.38 0.0M
2022-06-10 96.83 97.49 96.83 97.15 0.0M
2022-06-09 100.49 100.49 98.37 98.37 0.0M
2022-06-08 100.74 100.94 100.08 100.08 0.0M
2022-06-07 100.74 101.23 100.74 101.23 0.0M
2022-06-06 100.56 100.56 100.37 100.55 0.0M
2022-06-03 100.50 100.84 100.27 100.38 0.0M
2022-06-02 99.47 101.08 99.47 101.03 0.1M
2022-06-01 100.28 100.60 100.22 100.28 0.0M
2022-05-31 100.43 100.67 100.43 100.67 0.0M
2022-05-27 101.30 101.30 101.30 101.30 0.0M
2022-05-26 99.93 99.93 99.93 99.93 0.0M
2022-05-25 98.61 98.93 98.61 98.89 0.0M
2022-05-24 98.02 98.53 98.02 98.37 0.0M
2022-05-23 98.26 98.26 97.86 97.86 0.0M
2022-05-20 96.50 96.81 95.56 96.81 0.0M
2022-05-19 96.14 96.54 95.93 96.47 0.0M
2022-05-18 99.75 99.75 96.98 96.98 0.0M
2022-05-17 99.00 99.75 98.75 99.75 0.0M
2022-05-16 98.51 99.04 98.49 98.65 0.0M
2022-05-13 97.88 98.25 97.80 98.25 0.0M
2022-05-12 96.85 97.11 96.00 97.06 0.0M
2022-05-11 97.18 98.34 96.63 96.63 0.0M
2022-05-10 98.57 98.57 97.16 97.20 0.0M
2022-05-09 97.81 98.25 97.54 97.54 0.0M
2022-05-06 98.96 99.11 98.54 99.11 0.0M
2022-05-05 98.95 99.22 98.95 99.22 0.0M
2022-05-04 99.24 101.55 99.20 101.55 0.0M
2022-05-03 99.12 99.12 99.03 99.03 0.0M
2022-05-02 98.75 99.22 97.40 98.56 0.0M
2022-04-29 100.65 100.74 98.71 98.71 0.0M
2022-04-28 101.38 101.61 101.38 101.61 0.0M
2022-04-27 99.86 100.50 99.86 100.32 0.0M
2022-04-26 101.32 101.32 100.41 100.41 0.0M
2022-04-25 102.00 102.18 101.01 102.18 0.0M
2022-04-22 103.00 103.00 102.14 102.14 0.0M
2022-04-21 105.81 105.83 104.55 104.55 0.0M
2022-04-20 104.53 105.71 104.53 105.32 0.0M
2022-04-19 104.27 104.64 104.27 104.64 0.0M
2022-04-18 103.64 103.64 103.17 103.17 0.0M
2022-04-14 104.74 104.74 103.87 103.87 0.0M
2022-04-13 103.93 104.39 103.93 104.39 0.0M
2022-04-12 104.54 104.54 103.44 103.64 0.0M
2022-04-11 104.20 104.21 103.65 103.65 0.0M
2022-04-08 103.90 104.84 103.90 104.54 0.0M
2022-04-07 104.31 104.94 104.13 104.68 0.0M
2022-04-06 103.07 104.14 103.07 104.07 0.0M
2022-04-05 104.30 104.30 103.51 103.51 0.0M
2022-04-04 104.77 104.77 103.71 103.89 0.0M
2022-04-01 104.24 104.24 103.20 104.12 0.0M
2022-03-31 104.32 104.32 103.39 103.39 0.0M
2022-03-30 104.40 104.40 103.82 104.06 0.0M
2022-03-29 103.94 104.37 103.73 104.37 0.0M
2022-03-28 103.05 103.32 103.01 103.32 0.0M
2022-03-25 102.54 102.92 102.54 102.92 0.0M
2022-03-24 102.13 102.13 101.61 102.13 0.0M
2022-03-23 101.87 101.87 101.31 101.31 0.0M
2022-03-22 102.35 102.48 102.32 102.32 0.0M
2022-03-21 102.21 102.21 101.61 101.84 0.0M
2022-03-18 101.77 102.33 101.77 102.33 0.0M
2022-03-17 100.75 101.59 100.75 101.59 0.0M
2022-03-16 100.32 100.73 100.32 100.73 0.0M
2022-03-15 99.80 99.98 99.80 99.98 0.0M
2022-03-14 98.39 98.64 98.39 98.64 0.0M
2022-03-11 99.43 99.75 98.66 98.66 0.0M
2022-03-10 98.59 99.51 98.58 99.43 0.0M
2022-03-09 98.76 99.58 98.76 99.45 0.0M
2022-03-08 99.48 99.65 98.18 98.18 0.0M
2022-03-07 100.27 100.27 99.75 99.75 0.0M
2022-03-04 100.25 100.96 100.25 100.96 0.0M
2022-03-03 100.81 100.81 100.81 100.81 0.0M
2022-03-02 100.87 100.89 100.65 100.65 0.0M
2022-03-01 99.05 99.69 99.05 99.09 0.0M
2022-02-28 99.55 99.59 98.82 99.59 0.0M
2022-02-25 97.21 99.88 97.21 99.88 0.0M
2022-02-24 96.02 97.73 95.99 97.73 0.0M
2022-02-23 98.60 98.60 97.11 97.11 0.0M
2022-02-22 97.90 98.64 97.90 98.09 0.0M
2022-02-18 99.19 99.19 98.42 98.72 0.0M
2022-02-17 99.00 99.13 99.00 99.13 0.0M
2022-02-16 99.87 100.54 99.65 100.29 0.0M
2022-02-15 100.40 100.43 100.28 100.28 0.0M
2022-02-14 100.26 100.26 99.19 99.80 0.0M
2022-02-11 100.95 100.95 100.00 100.35 0.0M
2022-02-10 102.26 102.26 101.01 101.01 0.0M
2022-02-09 102.80 102.94 102.80 102.94 0.0M
2022-02-08 102.14 102.20 102.09 102.20 0.0M
2022-02-07 102.00 102.00 101.31 101.31 0.0M
2022-02-04 100.82 101.63 100.82 101.52 0.0M
2022-02-03 101.88 101.95 101.40 101.40 0.0M
2022-02-02 101.91 102.55 101.88 102.48 0.0M
2022-02-01 101.15 101.73 101.11 101.73 0.0M
2022-01-31 100.63 101.67 100.60 101.67 0.0M
2022-01-28 97.89 100.32 97.84 100.32 0.0M
2022-01-27 100.16 100.16 98.44 98.61 0.0M
2022-01-26 100.60 100.60 98.62 98.62 0.0M
2022-01-25 100.95 100.95 98.97 99.56 0.0M
2022-01-24 100.00 100.97 98.94 100.97 0.0M
2022-01-21 101.51 101.51 100.62 100.71 0.0M
2022-01-20 103.19 103.19 101.21 101.21 0.0M
2022-01-19 102.65 102.79 102.25 102.25 0.0M
2022-01-18 103.31 103.31 102.25 102.38 0.0M
2022-01-14 103.29 103.68 102.94 103.68 0.0M
2022-01-13 104.60 104.60 103.71 103.71 0.0M
2022-01-12 104.69 104.72 104.57 104.72 0.0M
2022-01-11 104.56 104.59 104.56 104.59 0.0M
2022-01-10 103.62 104.12 103.35 104.12 0.0M
2022-01-07 104.58 104.60 104.41 104.41 0.0M
2022-01-06 105.03 105.24 104.73 104.73 0.0M
2022-01-05 105.57 106.32 104.88 104.88 0.0M
2022-01-04 106.28 106.28 106.02 106.09 0.0M
2022-01-03 106.09 106.30 105.52 106.16 0.0M