U.S. Minimum Volatility Vanguard ETF (NY: VFMV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	79.20	79.68	79.19	79.68	7,864	+0.72(+0.91%)
Jan 30, 2019	78.84	79.05	78.73	78.96	12,940	+0.45(+0.58%)
Jan 29, 2019	78.20	78.51	78.20	78.51	997	+0.38(+0.49%)
Jan 28, 2019	77.95	78.18	77.95	78.12	3,471	-0.11(-0.14%)
Jan 25, 2019	78.25	78.46	78.18	78.23	6,000	+0.37(+0.47%)
Jan 24, 2019	77.88	77.88	77.58	77.86	17,810	+0.12(+0.15%)
Jan 23, 2019	77.78	77.78	77.29	77.74	1,526	+0.35(+0.46%)
Jan 22, 2019	78.00	78.00	77.30	77.39	2,313	-0.74(-0.95%)
Jan 18, 2019	77.98	78.13	77.98	78.13	1,000	+0.58(+0.75%)
Jan 17, 2019	77.34	77.55	77.34	77.55	936	+0.47(+0.61%)
Jan 16, 2019	77.08	77.11	76.97	77.08	2,247	+0.16(+0.21%)
Jan 15, 2019	76.88	76.99	76.84	76.92	1,373	+0.50(+0.65%)
Jan 14, 2019	76.41	76.70	76.41	76.42	1,501	-0.44(-0.57%)
Jan 11, 2019	76.61	76.86	76.61	76.86	900	+0.22(+0.29%)
Jan 10, 2019	75.94	76.64	75.94	76.64	2,943	+0.39(+0.51%)
Jan 09, 2019	76.48	76.48	76.17	76.25	2,323	+0.05(+0.06%)
Jan 08, 2019	75.66	76.20	75.66	76.20	419	+0.89(+1.18%)
Jan 07, 2019	74.98	75.69	74.98	75.32	9,042	+0.55(+0.73%)
Jan 04, 2019	74.24	74.80	74.24	74.77	1,800	+1.48(+2.03%)
Jan 03, 2019	73.19	73.64	73.19	73.29	1,014	-0.57(-0.78%)
Jan 02, 2019	73.38	74.00	73.38	73.86	1,595	-0.16(-0.22%)
Dec 31, 2018	74.20	74.20	73.58	74.02	7,500	+0.30(+0.41%)
Dec 28, 2018	73.77	74.05	73.52	73.72	2,300	+0.53(+0.73%)
Dec 27, 2018	72.60	73.19	72.03	73.19	7,365	+0.05(+0.07%)
Dec 26, 2018	70.85	73.14	70.85	73.14	5,550	+2.30(+3.24%)
Dec 24, 2018	72.35	72.35	70.84	70.84	8,300	-1.69(-2.33%)
Dec 21, 2018	73.69	74.25	72.53	72.53	6,600	-0.90(-1.23%)
Dec 20, 2018	74.30	74.64	72.93	73.43	13,392	-1.41(-1.89%)
Dec 19, 2018	75.93	76.33	74.84	74.84	4,907	-1.74(-2.27%)
Dec 18, 2018	77.16	77.37	76.35	76.58	2,271	-0.19(-0.25%)
Dec 17, 2018	78.12	78.31	76.55	76.78	5,003	-1.81(-2.31%)
Dec 14, 2018	79.16	79.40	78.46	78.59	5,300	-1.07(-1.34%)
Dec 13, 2018	79.90	80.08	79.66	79.66	1,241	-0.23(-0.28%)
Dec 12, 2018	80.12	80.38	79.89	79.89	726	+0.34(+0.43%)
Dec 11, 2018	80.30	80.30	79.54	79.54	1,337	+0.02(+0.02%)
Dec 10, 2018	79.40	79.53	78.65	79.53	1,533	-0.02(-0.03%)
Dec 07, 2018	80.53	80.53	79.46	79.55	1,600	-0.94(-1.17%)
Dec 06, 2018	79.83	80.49	79.00	80.49	6,029	+0.06(+0.07%)
Dec 04, 2018	82.00	82.00	80.43	80.43	4,200	-1.78(-2.17%)
Dec 03, 2018	82.42	82.42	81.54	82.21	1,813	+0.67(+0.82%)
Nov 30, 2018	81.41	81.54	81.23	81.54	5,800	+0.05(+0.06%)
Nov 29, 2018	81.20	81.56	81.20	81.49	4,604	+0.06(+0.07%)
Nov 28, 2018	80.35	81.43	80.21	81.43	3,001	+1.26(+1.57%)
Nov 27, 2018	80.10	80.17	80.00	80.17	2,123	-0.02(-0.02%)
Nov 26, 2018	80.02	80.28	79.89	80.19	1,851	+0.28(+0.35%)
Nov 23, 2018	79.91	79.91	79.91	79.91	200	+0.00(+0.00%)
Nov 21, 2018		79.91	79.91	79.91	0	+0.35(+0.44%)
Nov 20, 2018	80.20	80.20	79.52	79.56	4,139	-1.23(-1.52%)
Nov 19, 2018	81.61	81.61	80.79	80.79	9,662	-0.98(-1.20%)
Nov 16, 2018	81.57	81.77	81.57	81.77	2,200	+0.94(+1.17%)
Nov 15, 2018	80.83	80.83	80.83	80.83	514	-0.19(-0.23%)
Nov 14, 2018	81.18	81.26	81.01	81.01	1,528	-0.17(-0.21%)
Nov 13, 2018	82.05	82.05	81.18	81.18	2,325	-0.49(-0.60%)
Nov 12, 2018	82.52	82.52	81.67	81.67	6,095	-0.81(-0.98%)
Nov 09, 2018	82.78	82.78	82.48	82.48	900	-0.33(-0.40%)
Nov 08, 2018	82.81	82.81	82.81	82.81	220	-0.06(-0.07%)
Nov 07, 2018	82.47	82.87	82.22	82.87	3,879	+1.11(+1.36%)
Nov 06, 2018	81.65	81.76	81.62	81.76	2,034	+0.36(+0.44%)
Nov 05, 2018	81.22	81.44	81.14	81.40	921	+0.40(+0.49%)
Nov 02, 2018	81.70	81.70	80.64	81.00	5,000	-0.04(-0.05%)