Vanguard US Minimum Volatility ETF (VFMV)

VFMV
🏛️ Vereinigte Staaten →
131.13
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 103.55 104.76 103.55 104.64 0.0M
2023-12-28 104.81 105.04 104.71 104.86 0.0M
2023-12-27 104.86 104.89 104.66 104.67 0.0M
2023-12-26 104.58 104.92 104.46 104.86 0.0M
2023-12-22 104.99 104.99 104.32 104.48 0.0M
2023-12-21 103.77 103.93 103.23 103.91 0.0M
2023-12-20 104.07 104.76 103.22 103.22 0.0M
2023-12-19 104.28 104.28 104.07 104.26 0.0M
2023-12-18 103.85 104.34 103.85 104.34 0.0M
2023-12-15 104.27 104.27 103.58 103.72 0.0M
2023-12-14 104.71 104.75 104.29 104.29 0.0M
2023-12-13 103.93 105.02 103.93 105.02 0.0M
2023-12-12 103.26 103.92 103.26 103.74 0.0M
2023-12-11 103.18 103.44 103.17 103.44 0.0M
2023-12-08 102.52 103.02 102.52 102.80 0.0M
2023-12-07 102.47 102.60 102.39 102.60 0.0M
2023-12-06 102.99 102.99 102.33 102.33 0.0M
2023-12-05 103.19 103.19 102.67 102.71 0.0M
2023-12-04 101.77 103.10 101.77 103.10 0.0M
2023-12-01 101.44 102.45 101.44 102.45 0.0M
2023-11-30 101.21 101.51 101.01 101.51 0.0M
2023-11-29 101.19 101.19 100.64 100.64 0.0M
2023-11-28 100.79 100.90 100.57 100.57 0.0M
2023-11-27 100.92 100.95 100.91 100.95 0.0M
2023-11-24 101.10 101.10 101.10 101.10 0.0M
2023-11-22 100.93 100.93 100.87 100.87 0.0M
2023-11-21 100.44 100.45 100.20 100.28 0.0M
2023-11-20 99.75 100.36 99.75 100.36 0.0M
2023-11-17 99.99 100.24 99.99 100.01 0.0M
2023-11-16 99.90 99.90 99.52 99.78 0.0M
2023-11-15 100.69 100.69 100.01 100.14 0.0M
2023-11-14 100.41 100.46 99.86 100.46 0.0M
2023-11-13 98.63 99.10 98.63 99.01 0.0M
2023-11-10 98.14 98.79 98.14 98.79 0.0M
2023-11-09 98.64 98.64 97.91 97.99 0.0M
2023-11-08 98.85 98.85 98.27 98.56 0.0M
2023-11-07 99.14 99.14 98.74 98.89 0.0M
2023-11-06 98.86 98.92 98.21 98.92 0.0M
2023-11-03 98.90 99.13 98.90 98.97 0.0M
2023-11-02 97.41 97.95 97.23 97.95 0.0M
2023-11-01 96.11 96.61 96.11 96.61 0.0M
2023-10-31 95.50 96.02 95.50 96.02 0.0M
2023-10-30 94.92 95.48 94.92 95.29 0.0M
2023-10-27 96.01 96.01 94.32 94.55 0.0M
2023-10-26 95.77 96.19 95.77 95.78 0.0M
2023-10-25 95.67 96.06 95.38 95.74 0.0M
2023-10-24 95.92 96.02 95.86 96.02 0.0M
2023-10-23 95.17 95.57 94.99 94.99 0.0M
2023-10-20 96.32 96.32 95.67 95.67 0.0M
2023-10-19 96.84 96.84 96.51 96.51 0.0M
2023-10-18 98.04 98.04 97.42 97.43 0.0M
2023-10-17 97.27 98.38 97.27 98.12 0.0M
2023-10-16 96.88 97.94 96.88 97.81 0.0M
2023-10-13 97.25 97.25 96.50 96.63 0.0M
2023-10-12 97.62 97.62 96.35 96.74 0.0M
2023-10-11 97.62 97.63 97.29 97.63 0.0M
2023-10-10 97.61 97.90 97.41 97.49 0.0M
2023-10-09 95.42 97.12 95.42 97.12 0.0M
2023-10-06 95.48 96.34 95.48 96.22 0.0M
2023-10-05 95.85 95.92 95.34 95.78 0.0M
2023-10-04 95.14 95.71 95.14 95.71 0.0M
2023-10-03 95.55 95.55 95.01 95.07 0.0M
2023-10-02 95.62 95.74 95.43 95.73 0.0M
2023-09-29 97.07 97.07 96.13 96.17 0.0M
2023-09-28 96.09 97.14 96.09 96.78 0.0M
2023-09-27 96.55 96.62 96.39 96.39 0.0M
2023-09-26 97.09 97.09 96.39 96.39 0.0M
2023-09-25 96.93 97.29 96.93 97.29 0.0M
2023-09-22 97.39 97.55 97.09 97.09 0.0M
2023-09-21 97.76 97.76 97.43 97.43 0.0M
2023-09-20 99.39 99.41 98.78 98.78 0.0M
2023-09-19 98.76 98.97 98.75 98.85 0.0M
2023-09-18 98.83 99.07 98.80 98.80 0.0M
2023-09-15 99.57 99.57 98.68 98.68 0.0M
2023-09-14 99.28 99.76 99.28 99.68 0.0M
2023-09-13 99.15 99.15 98.61 98.73 0.0M
2023-09-12 98.80 98.83 98.59 98.67 0.0M
2023-09-11 98.88 99.00 98.83 98.90 0.0M
2023-09-08 98.67 98.67 98.55 98.55 0.0M
2023-09-07 98.71 98.71 98.32 98.37 0.0M
2023-09-06 98.41 99.01 98.40 98.56 0.0M
2023-09-05 99.34 99.34 98.92 98.92 0.0M
2023-09-01 100.35 100.44 100.06 100.21 0.0M
2023-08-31 100.93 100.93 99.91 99.91 0.0M
2023-08-30 100.23 100.29 100.22 100.29 0.0M
2023-08-29 98.59 99.96 98.59 99.89 0.0M
2023-08-28 99.59 99.59 99.27 99.28 0.0M
2023-08-25 99.35 99.35 98.82 99.06 0.0M
2023-08-24 99.36 99.36 98.69 98.69 0.0M
2023-08-23 98.70 99.03 98.70 98.94 0.0M
2023-08-22 98.52 98.55 98.30 98.34 0.0M
2023-08-21 98.58 98.79 98.58 98.66 0.0M
2023-08-18 98.86 98.87 98.80 98.80 0.0M
2023-08-17 99.38 99.38 98.61 98.61 0.0M
2023-08-16 99.87 100.02 99.32 99.32 0.0M
2023-08-15 100.10 100.13 99.79 99.79 0.0M
2023-08-14 99.13 100.54 99.13 100.47 0.0M
2023-08-11 100.21 100.58 100.21 100.46 0.0M
2023-08-10 101.28 101.28 100.11 100.11 0.0M
2023-08-09 100.22 100.22 100.22 100.22 0.0M
2023-08-08 100.40 100.79 100.40 100.78 0.0M
2023-08-07 100.14 101.14 100.14 101.14 0.0M
2023-08-04 100.36 100.36 100.29 100.29 0.0M
2023-08-03 100.69 100.77 100.69 100.77 0.0M
2023-08-02 101.00 101.00 100.79 100.79 0.0M
2023-08-01 101.19 101.44 101.19 101.41 0.0M
2023-07-31 101.40 101.46 101.28 101.40 0.0M
2023-07-28 101.66 101.68 101.36 101.60 0.0M
2023-07-27 101.03 101.03 100.76 100.76 0.0M
2023-07-26 101.85 101.90 101.73 101.73 0.0M
2023-07-25 101.31 102.00 101.31 101.92 0.0M
2023-07-24 101.60 101.73 101.54 101.61 0.0M
2023-07-21 101.71 101.78 101.55 101.55 0.0M
2023-07-20 100.98 101.42 100.98 101.36 0.0M
2023-07-19 101.00 101.26 100.79 100.98 0.0M
2023-07-18 100.10 100.54 100.10 100.54 0.0M
2023-07-17 100.67 100.67 99.97 100.07 0.0M
2023-07-14 100.06 100.06 99.68 99.96 0.0M
2023-07-13 99.18 100.15 99.18 100.15 0.0M
2023-07-12 99.67 99.94 99.67 99.68 0.0M
2023-07-11 98.97 99.46 98.97 99.46 0.0M
2023-07-10 98.81 98.95 98.72 98.72 0.0M
2023-07-07 98.69 98.96 98.29 98.29 0.0M
2023-07-06 98.77 98.77 98.54 98.66 0.0M
2023-07-05 99.43 99.43 99.43 99.43 0.0M
2023-07-03 99.90 99.90 99.90 99.90 0.0M
2023-06-30 100.36 100.36 99.74 99.78 0.0M
2023-06-29 98.75 99.12 98.75 99.11 0.0M
2023-06-28 98.76 98.76 98.07 98.20 0.0M
2023-06-27 98.06 98.61 98.06 98.54 0.0M
2023-06-26 97.85 97.85 97.85 97.85 0.0M
2023-06-23 97.64 98.41 97.64 97.78 0.0M
2023-06-22 99.20 99.34 99.01 99.34 0.0M
2023-06-21 99.61 99.63 99.31 99.31 0.0M
2023-06-20 99.75 100.17 99.65 99.65 0.0M
2023-06-16 101.01 101.01 100.34 100.48 0.0M
2023-06-15 100.23 100.63 100.05 100.48 0.0M
2023-06-14 100.34 100.34 99.54 99.60 0.0M
2023-06-13 99.30 100.06 99.30 100.05 0.0M
2023-06-12 99.47 99.71 99.47 99.71 0.0M
2023-06-09 100.04 100.04 99.68 99.70 0.0M
2023-06-08 99.64 99.82 99.64 99.82 0.0M
2023-06-07 99.46 99.73 99.45 99.67 0.0M
2023-06-06 98.36 98.74 98.36 98.74 0.0M
2023-06-05 98.06 98.06 98.06 98.06 0.0M
2023-06-02 98.17 98.77 98.11 98.77 0.0M
2023-06-01 96.90 97.21 96.90 97.03 0.0M
2023-05-31 96.75 96.75 96.61 96.61 0.0M
2023-05-30 97.89 97.89 96.76 96.81 0.0M
2023-05-26 96.07 97.27 96.07 97.16 0.0M
2023-05-25 96.50 96.66 96.36 96.66 0.0M
2023-05-24 97.00 97.16 96.83 96.86 0.0M
2023-05-23 97.45 98.03 97.45 97.58 0.0M
2023-05-22 97.58 97.90 97.58 97.79 0.0M
2023-05-19 97.68 97.77 97.68 97.77 0.0M
2023-05-18 97.55 97.87 97.11 97.87 0.0M
2023-05-17 96.40 97.50 96.40 97.36 0.0M
2023-05-16 96.76 96.98 96.70 96.70 0.0M
2023-05-15 97.31 97.31 97.21 97.21 0.0M
2023-05-12 96.68 97.18 96.68 97.18 0.0M
2023-05-11 97.06 97.06 96.83 97.04 0.0M
2023-05-10 96.80 97.47 96.80 97.47 0.0M
2023-05-09 97.18 97.33 97.09 97.09 0.0M
2023-05-08 98.26 98.26 97.29 97.42 0.0M
2023-05-05 97.57 97.76 97.39 97.76 0.0M
2023-05-04 96.25 96.73 96.15 96.61 0.0M
2023-05-03 98.40 98.40 97.22 97.22 0.0M
2023-05-02 98.65 98.65 97.52 97.52 0.0M
2023-05-01 97.85 99.27 97.85 98.98 0.0M
2023-04-28 98.95 98.95 98.59 98.68 0.0M
2023-04-27 97.66 98.39 97.66 98.39 0.0M
2023-04-26 97.68 97.83 97.40 97.40 0.0M
2023-04-25 98.07 98.82 98.07 98.31 0.0M
2023-04-24 99.28 99.28 99.00 99.12 0.0M
2023-04-21 99.15 99.15 98.81 99.10 0.0M
2023-04-20 98.42 98.99 98.42 98.99 0.0M
2023-04-19 99.43 99.43 99.14 99.22 0.0M
2023-04-18 99.37 99.46 99.35 99.45 0.0M
2023-04-17 99.75 99.88 99.61 99.88 0.0M
2023-04-14 99.60 99.60 99.40 99.52 0.0M
2023-04-13 99.55 100.32 99.50 100.23 0.0M
2023-04-12 100.06 100.12 99.47 99.59 0.0M
2023-04-11 99.73 100.00 99.59 99.65 0.0M
2023-04-10 99.24 99.46 99.24 99.46 0.0M
2023-04-06 98.90 99.29 98.84 99.20 0.0M
2023-04-05 99.06 99.29 98.91 99.19 0.0M
2023-04-04 99.39 99.39 98.29 98.51 0.0M
2023-04-03 98.64 98.95 98.64 98.95 0.0M
2023-03-31 97.62 98.38 97.62 98.38 0.0M
2023-03-30 97.33 97.41 97.16 97.41 0.0M
2023-03-29 98.03 98.03 96.96 97.17 0.0M
2023-03-28 96.85 96.85 96.55 96.63 0.0M
2023-03-27 96.70 97.09 96.66 96.75 0.0M
2023-03-24 95.94 96.19 95.91 96.19 0.0M
2023-03-23 95.02 95.39 94.55 94.88 0.0M
2023-03-22 97.31 97.59 95.92 95.92 0.0M
2023-03-21 96.78 97.50 96.78 97.34 0.1M
2023-03-20 96.01 97.00 96.01 96.73 0.0M
2023-03-17 96.17 96.17 95.45 95.45 0.0M
2023-03-16 96.30 96.89 96.30 96.89 0.0M
2023-03-15 94.91 95.64 94.91 95.58 0.0M
2023-03-14 96.23 96.23 95.66 95.98 0.0M
2023-03-13 95.54 96.00 94.92 94.92 0.0M
2023-03-10 95.90 96.01 95.35 95.42 0.0M
2023-03-09 97.71 97.71 96.34 96.34 0.0M
2023-03-08 97.36 97.53 97.11 97.53 0.0M
2023-03-07 97.58 97.76 97.58 97.76 0.0M
2023-03-06 99.80 99.80 98.62 98.71 0.0M
2023-03-03 98.67 99.18 98.67 99.11 0.0M
2023-03-02 97.77 98.62 97.77 98.62 0.0M
2023-03-01 98.32 98.32 98.31 98.31 0.0M
2023-02-28 98.70 98.81 98.50 98.50 0.0M
2023-02-27 99.68 99.68 98.87 98.87 0.0M
2023-02-24 98.21 99.00 98.21 99.00 0.0M
2023-02-23 100.41 100.41 99.04 99.69 0.0M
2023-02-22 99.77 99.77 99.48 99.48 0.0M
2023-02-21 99.56 100.21 99.56 99.87 0.0M
2023-02-17 100.87 100.87 100.79 100.79 0.0M
2023-02-16 100.35 100.37 100.02 100.03 0.0M
2023-02-15 100.42 100.50 99.93 100.50 0.0M
2023-02-14 101.32 101.32 100.27 100.32 0.0M
2023-02-13 100.23 100.93 100.23 100.83 0.0M
2023-02-10 99.41 100.14 99.37 100.14 0.0M
2023-02-09 99.92 99.92 99.27 99.27 0.0M
2023-02-08 100.66 100.66 99.94 99.94 0.0M
2023-02-07 100.00 100.94 99.75 100.94 0.0M
2023-02-06 101.01 101.01 100.42 100.53 0.0M
2023-02-03 100.88 101.08 100.84 101.01 0.0M
2023-02-02 101.99 101.99 100.82 101.05 0.0M
2023-02-01 100.70 100.84 100.01 100.83 0.0M
2023-01-31 99.97 100.32 99.97 100.32 0.0M
2023-01-30 99.80 99.89 99.13 99.13 0.0M
2023-01-27 99.43 99.85 99.40 99.52 0.0M
2023-01-26 99.64 100.01 99.60 99.94 0.0M
2023-01-25 99.44 99.88 99.03 99.88 0.0M
2023-01-24 99.63 99.85 99.63 99.83 0.0M
2023-01-23 98.73 99.93 98.73 99.58 0.0M
2023-01-20 98.45 99.25 98.45 99.25 0.0M
2023-01-19 98.65 98.78 98.38 98.38 0.0M
2023-01-18 100.50 100.50 98.75 98.75 0.0M
2023-01-17 101.01 101.01 100.41 100.50 0.0M
2023-01-13 100.35 100.73 100.35 100.73 0.0M
2023-01-12 100.73 100.73 100.41 100.41 0.0M
2023-01-11 100.21 100.21 100.21 100.21 0.0M
2023-01-10 99.75 99.90 99.43 99.90 0.0M
2023-01-09 100.44 100.61 99.34 99.47 0.0M
2023-01-06 100.14 100.63 100.14 100.47 0.0M
2023-01-05 98.18 98.63 98.18 98.43 0.0M
2023-01-04 99.46 99.46 98.81 98.93 0.0M
2023-01-03 98.04 98.79 98.02 98.67 0.0M