Vanguard U.S. Minimum Volatility (VFMV)

VFMV
🏛️ Estados Unidos →
131.13
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 107.34 107.34 106.55 106.57 0.0M
2021-12-30 107.33 107.33 106.69 106.69 0.0M
2021-12-29 106.77 106.84 106.55 106.84 0.0M
2021-12-28 106.63 106.73 106.35 106.43 0.0M
2021-12-27 106.04 106.38 106.04 106.38 0.0M
2021-12-23 105.74 105.86 105.62 105.70 0.0M
2021-12-22 104.43 105.14 104.43 105.14 0.0M
2021-12-21 104.52 104.52 103.94 104.46 0.0M
2021-12-20 103.18 103.78 103.18 103.78 0.0M
2021-12-17 104.37 104.95 104.35 104.36 0.0M
2021-12-16 105.50 105.50 105.01 105.33 0.0M
2021-12-15 104.73 104.80 104.73 104.80 0.0M
2021-12-14 103.21 103.31 103.18 103.31 0.0M
2021-12-13 103.63 104.16 103.63 103.89 0.0M
2021-12-10 103.36 103.36 103.36 103.36 0.0M
2021-12-09 102.80 102.88 102.51 102.51 0.0M
2021-12-08 103.03 103.22 103.03 103.22 0.0M
2021-12-07 102.88 102.95 102.88 102.95 0.0M
2021-12-06 101.89 102.26 101.89 102.08 0.0M
2021-12-03 101.58 101.92 100.52 101.03 0.0M
2021-12-02 100.52 101.40 100.49 101.03 0.0M
2021-12-01 100.00 100.00 100.00 100.00 0.0M
2021-11-30 101.22 101.22 100.26 100.26 0.0M
2021-11-29 102.41 102.63 102.41 102.61 0.0M
2021-11-26 102.82 102.82 101.71 101.93 0.0M
2021-11-24 103.25 103.41 103.16 103.41 0.0M
2021-11-23 103.44 103.44 103.44 103.44 0.0M
2021-11-22 103.93 103.98 103.36 103.36 0.0M
2021-11-19 104.07 104.07 103.56 103.56 0.0M
2021-11-18 103.49 103.58 103.49 103.57 0.0M
2021-11-17 103.82 103.85 103.67 103.85 0.0M
2021-11-16 104.16 104.25 104.08 104.08 0.0M
2021-11-15 103.61 104.02 103.61 103.75 0.0M
2021-11-12 103.92 103.92 103.74 103.74 0.0M
2021-11-11 103.30 103.34 103.28 103.28 0.0M
2021-11-10 103.40 103.40 103.27 103.27 0.0M
2021-11-09 103.12 103.26 102.93 103.26 0.0M
2021-11-08 102.94 103.21 102.94 103.21 0.0M
2021-11-05 103.45 103.51 103.14 103.22 0.0M
2021-11-04 103.42 103.42 103.18 103.37 0.0M
2021-11-03 102.89 103.04 102.89 103.04 0.0M
2021-11-02 102.26 102.53 102.21 102.40 0.0M
2021-11-01 101.95 101.95 101.82 101.92 0.0M
2021-10-29 101.68 101.87 101.68 101.87 0.0M
2021-10-27 101.16 101.25 100.81 100.81 0.0M
2021-10-26 102.96 102.96 101.81 101.81 0.0M
2021-10-25 101.90 102.02 101.70 101.70 0.0M
2021-10-22 101.70 101.80 101.47 101.71 0.0M
2021-10-21 101.18 101.37 101.18 101.37 0.0M
2021-10-20 101.21 101.21 101.12 101.12 0.0M
2021-10-19 100.06 100.52 100.06 100.52 0.0M
2021-10-18 99.70 99.92 99.70 99.79 0.0M
2021-10-15 100.24 100.24 99.80 99.80 0.0M
2021-10-14 99.61 99.70 99.61 99.70 0.0M
2021-10-13 98.35 98.55 98.35 98.53 0.0M
2021-10-12 97.91 98.46 97.91 98.03 0.0M
2021-10-11 98.96 98.96 98.27 98.27 0.0M
2021-10-08 99.81 99.81 98.78 98.78 0.0M
2021-10-07 99.62 99.62 99.11 99.11 0.0M
2021-10-06 96.96 98.36 96.96 98.36 0.0M
2021-10-05 98.37 98.37 98.05 98.05 0.0M
2021-10-04 97.40 97.40 97.39 97.39 0.0M
2021-10-01 97.08 98.32 97.08 98.12 0.0M
2021-09-30 99.32 99.32 97.63 97.63 0.0M
2021-09-29 99.60 99.60 98.42 98.42 0.0M
2021-09-28 98.85 99.51 97.82 97.82 0.0M
2021-09-27 99.37 99.37 99.19 99.19 0.0M
2021-09-24 99.82 99.82 99.82 99.82 0.0M
2021-09-23 100.41 100.41 100.41 100.41 0.0M
2021-09-22 99.50 99.88 99.50 99.71 0.0M
2021-09-21 99.99 99.99 99.50 99.50 0.0M
2021-09-20 99.91 99.91 99.52 99.56 0.0M
2021-09-17 100.65 100.68 100.57 100.66 0.0M
2021-09-16 100.98 101.18 100.98 101.18 0.0M
2021-09-15 101.28 101.43 101.28 101.38 0.0M
2021-09-14 101.38 101.38 100.91 100.93 0.0M
2021-09-13 101.62 101.62 101.07 101.34 0.0M
2021-09-10 101.90 102.07 101.54 101.54 0.0M
2021-09-09 103.41 103.41 102.02 102.02 0.0M
2021-09-08 102.89 102.91 102.87 102.87 0.0M
2021-09-07 104.10 104.10 102.41 102.41 0.0M
2021-09-03 103.49 103.70 103.47 103.47 0.0M
2021-09-02 103.42 103.58 103.36 103.58 0.0M
2021-09-01 103.04 103.29 103.04 103.14 0.0M
2021-08-31 103.08 103.08 102.85 103.02 0.0M
2021-08-30 102.82 103.03 102.82 102.93 0.0M
2021-08-27 101.70 102.48 101.70 102.48 0.0M
2021-08-26 102.17 102.17 101.78 101.78 0.0M
2021-08-25 102.73 102.73 102.48 102.50 0.0M
2021-08-24 102.68 102.74 102.48 102.48 0.0M
2021-08-23 102.89 103.15 102.87 102.91 0.0M
2021-08-20 102.65 102.65 102.65 102.65 0.0M
2021-08-19 101.89 102.08 101.86 101.86 0.0M
2021-08-18 102.75 102.75 101.59 101.59 0.0M
2021-08-17 102.65 102.79 102.49 102.79 0.0M
2021-08-16 102.13 102.92 102.12 102.92 0.0M
2021-08-13 101.29 102.37 101.29 102.35 0.0M
2021-08-12 101.69 101.92 101.69 101.91 0.0M
2021-08-11 101.70 101.70 101.70 101.70 0.0M
2021-08-10 101.64 101.64 101.45 101.45 0.0M
2021-08-09 101.37 101.46 101.37 101.38 0.0M
2021-08-06 101.56 101.56 101.56 101.56 0.0M
2021-08-05 101.38 101.68 101.38 101.68 0.0M
2021-08-04 101.68 101.68 101.43 101.43 0.0M
2021-08-03 101.22 101.84 101.22 101.84 0.0M
2021-08-02 101.68 101.68 101.30 101.30 0.0M
2021-07-30 101.44 101.44 101.31 101.31 0.0M
2021-07-29 101.42 101.42 101.41 101.41 0.0M
2021-07-28 100.94 101.18 100.93 101.18 0.0M
2021-07-27 101.10 101.15 100.89 101.11 0.0M
2021-07-26 101.60 101.60 101.43 101.44 0.0M
2021-07-23 101.31 101.44 101.31 101.44 0.0M
2021-07-22 100.10 100.40 100.10 100.40 0.0M
2021-07-21 100.07 100.07 100.07 100.07 0.0M
2021-07-20 100.42 100.42 100.12 100.12 0.0M
2021-07-19 98.99 99.41 98.75 99.17 0.0M
2021-07-16 100.22 100.22 99.94 99.96 0.0M
2021-07-15 99.85 99.95 99.75 99.95 0.0M
2021-07-14 99.90 99.90 99.90 99.90 0.0M
2021-07-13 99.80 99.80 99.66 99.66 0.0M
2021-07-12 99.66 99.93 99.66 99.93 0.0M
2021-07-09 99.49 100.00 99.49 100.00 0.0M
2021-07-08 99.20 99.37 99.20 99.32 0.0M
2021-07-07 99.99 100.10 99.96 100.07 0.0M
2021-07-06 99.01 99.65 99.01 99.65 0.0M
2021-07-02 99.56 99.58 99.55 99.58 0.0M
2021-07-01 98.65 98.81 98.65 98.76 0.0M
2021-06-30 97.56 98.35 97.56 98.33 0.0M
2021-06-29 98.00 98.45 98.00 98.33 0.0M
2021-06-28 98.46 98.50 98.46 98.49 0.0M
2021-06-25 98.14 98.49 98.14 98.49 0.0M
2021-06-24 97.80 97.92 97.80 97.88 0.0M
2021-06-23 97.58 97.58 97.31 97.31 0.0M
2021-06-22 97.73 97.75 97.35 97.75 0.0M
2021-06-21 96.98 97.51 96.98 97.51 0.0M
2021-06-18 96.79 96.82 96.53 96.53 0.0M
2021-06-17 97.59 97.59 97.59 97.59 0.0M
2021-06-16 98.10 98.10 97.46 97.48 0.0M
2021-06-15 98.27 98.30 98.19 98.24 0.0M
2021-06-14 98.15 98.49 98.14 98.49 0.0M
2021-06-11 98.20 98.45 98.20 98.45 0.0M
2021-06-10 98.00 98.28 97.73 98.28 0.0M
2021-06-09 97.75 97.78 97.57 97.57 0.0M
2021-06-08 97.52 97.55 97.30 97.39 0.0M
2021-06-07 97.64 97.64 97.27 97.47 0.0M
2021-06-04 96.91 97.22 96.91 97.22 0.0M
2021-06-03 96.25 96.52 96.04 96.52 0.0M
2021-06-02 96.46 96.46 96.28 96.30 0.0M
2021-06-01 96.82 96.91 96.46 96.46 0.0M
2021-05-28 97.05 97.10 96.83 96.83 0.0M
2021-05-27 96.88 97.04 96.65 96.70 0.0M
2021-05-26 96.73 96.84 96.68 96.75 0.0M
2021-05-25 96.35 96.84 96.35 96.46 0.0M
2021-05-24 96.80 97.23 96.80 96.87 0.0M
2021-05-21 96.79 96.79 96.66 96.66 0.0M
2021-05-20 96.64 96.95 96.61 96.75 0.0M
2021-05-19 94.89 95.72 94.89 95.72 0.0M
2021-05-18 96.28 96.45 95.88 95.88 0.0M
2021-05-17 96.19 96.48 96.19 96.35 0.0M
2021-05-14 96.31 96.80 96.31 96.80 0.0M
2021-05-13 95.98 95.98 95.88 95.88 0.0M
2021-05-12 94.90 94.90 94.53 94.53 0.0M
2021-05-11 95.90 96.00 95.67 95.75 0.0M
2021-05-10 97.38 97.38 96.62 96.62 0.0M
2021-05-07 96.42 97.20 96.42 96.97 0.0M
2021-05-06 96.24 96.49 95.72 96.49 0.0M
2021-05-05 96.10 96.12 95.84 95.88 0.0M
2021-05-04 95.56 95.89 95.56 95.89 0.0M
2021-05-03 95.74 96.62 95.74 96.41 0.0M
2021-04-30 95.62 95.62 95.62 95.62 0.0M
2021-04-29 95.95 96.24 95.95 96.24 0.0M
2021-04-28 95.81 96.14 95.77 95.88 0.0M
2021-04-27 96.37 96.38 96.31 96.31 0.0M
2021-04-26 96.87 96.89 96.66 96.66 0.0M
2021-04-23 97.21 97.38 97.13 97.13 0.0M
2021-04-22 97.50 97.50 96.64 96.64 0.0M
2021-04-21 97.08 97.16 97.08 97.16 0.0M
2021-04-20 97.02 97.02 96.65 96.77 0.0M
2021-04-19 97.37 97.37 96.59 96.62 0.0M
2021-04-16 96.85 96.85 96.64 96.64 0.0M
2021-04-15 96.30 96.64 96.30 96.64 0.0M
2021-04-14 95.80 96.00 95.50 95.51 0.0M
2021-04-13 95.49 95.72 95.49 95.67 0.0M
2021-04-12 95.25 95.40 95.25 95.40 0.0M
2021-04-09 95.01 95.36 95.01 95.36 0.0M
2021-04-08 95.04 95.04 94.98 95.04 0.0M
2021-04-07 94.79 94.81 94.69 94.69 0.0M
2021-04-06 95.51 95.51 95.10 95.10 0.0M
2021-04-05 94.50 95.48 94.50 95.48 0.0M
2021-04-01 93.81 94.34 93.81 94.34 0.0M
2021-03-31 93.47 93.82 93.46 93.46 0.0M
2021-03-30 93.21 93.21 92.98 92.98 0.0M
2021-03-29 93.63 93.63 93.63 93.63 0.0M
2021-03-26 91.95 93.36 91.95 93.36 0.0M
2021-03-25 91.47 91.87 91.45 91.87 0.0M
2021-03-24 91.81 91.81 91.43 91.43 0.0M
2021-03-23 92.35 92.68 92.06 92.06 0.0M
2021-03-22 92.48 92.48 92.24 92.41 0.0M
2021-03-19 91.53 92.03 91.53 91.99 0.0M
2021-03-18 92.09 92.09 91.53 91.53 0.0M
2021-03-17 92.52 92.52 92.16 92.48 0.0M
2021-03-16 92.98 93.20 92.87 92.93 0.0M
2021-03-15 92.57 92.87 92.56 92.87 0.0M
2021-03-12 92.23 92.59 92.23 92.59 0.0M
2021-03-11 92.33 92.52 92.33 92.37 0.0M
2021-03-10 91.82 91.94 91.65 91.67 0.0M
2021-03-09 91.89 91.89 91.25 91.25 0.0M
2021-03-08 91.09 91.47 90.43 90.43 0.0M
2021-03-05 89.04 90.49 89.04 90.49 0.0M
2021-03-04 89.62 89.99 88.45 88.45 0.0M
2021-03-03 90.09 90.44 89.89 89.89 0.0M
2021-03-02 90.96 91.27 90.87 90.87 0.0M
2021-03-01 91.37 91.78 91.37 91.55 0.0M
2021-02-26 90.39 90.83 90.04 90.04 0.0M
2021-02-25 90.45 90.66 90.45 90.66 0.0M
2021-02-24 91.82 91.95 91.82 91.95 0.0M
2021-02-23 90.78 91.60 90.78 91.60 0.0M
2021-02-22 91.77 91.82 91.74 91.74 0.0M
2021-02-19 93.21 93.21 92.72 92.72 0.0M
2021-02-18 92.82 93.49 92.82 93.20 0.0M
2021-02-17 92.91 93.42 92.91 93.42 0.0M
2021-02-16 93.28 93.28 93.28 93.28 0.0M
2021-02-12 94.05 94.19 93.76 94.19 0.0M
2021-02-11 94.20 94.20 93.86 94.10 0.0M
2021-02-10 93.96 93.96 93.72 93.72 0.0M
2021-02-09 93.49 93.98 93.49 93.83 0.0M
2021-02-08 93.00 93.31 92.98 93.31 0.0M
2021-02-05 92.16 92.38 92.16 92.38 0.0M
2021-02-04 91.47 91.72 91.47 91.72 0.0M
2021-02-03 91.06 91.17 91.05 91.17 0.0M
2021-02-02 90.80 91.50 90.80 91.34 0.0M
2021-02-01 89.80 90.50 89.67 90.46 0.0M
2021-01-29 89.52 89.72 89.52 89.54 0.0M
2021-01-28 91.58 91.58 90.42 90.42 0.0M
2021-01-27 91.37 91.94 90.52 90.53 0.0M
2021-01-26 92.84 93.17 92.78 92.96 0.0M
2021-01-25 91.77 93.04 91.77 93.04 0.0M
2021-01-22 92.15 92.48 92.13 92.48 0.0M
2021-01-21 92.29 92.31 92.09 92.27 0.0M
2021-01-20 92.55 92.71 92.52 92.70 0.0M
2021-01-19 91.68 91.84 91.68 91.82 0.0M
2021-01-15 90.34 91.44 90.34 91.06 0.0M
2021-01-14 91.54 91.69 91.50 91.50 0.0M
2021-01-13 91.35 91.38 91.21 91.23 0.0M
2021-01-12 90.86 91.46 90.86 91.46 0.0M
2021-01-11 91.87 91.87 91.30 91.45 0.0M
2021-01-08 91.80 91.90 91.25 91.90 0.0M
2021-01-07 90.85 91.80 90.85 91.80 0.0M
2021-01-06 88.33 91.14 88.33 90.66 0.0M
2021-01-05 88.29 89.35 88.29 89.29 0.0M
2021-01-04 88.66 88.95 88.66 88.95 0.0M