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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	81.09	81.09	80.72	80.72	1,948	+0.53(+0.66%)
Oct 30, 2018	79.43	80.19	79.43	80.19	2,104	+0.72(+0.90%)
Oct 29, 2018	80.59	80.59	79.26	79.47	2,248	-0.23(-0.29%)
Oct 26, 2018	79.94	80.19	79.15	79.71	4,300	-1.18(-1.46%)
Oct 25, 2018	80.17	80.89	80.17	80.89	1,200	+0.96(+1.20%)
Oct 24, 2018	81.05	81.08	79.93	79.93	8,628	-1.07(-1.32%)
Oct 23, 2018	81.03	81.03	80.29	81.00	5,820	-0.78(-0.95%)
Oct 22, 2018	81.76	81.78	81.54	81.78	2,499	-0.05(-0.06%)
Oct 19, 2018	82.20	82.21	81.83	81.83	1,000	-0.09(-0.11%)
Oct 18, 2018	82.61	82.61	81.90	81.92	927	-0.59(-0.72%)
Oct 17, 2018	82.09	82.53	82.09	82.51	2,166	-0.05(-0.06%)
Oct 16, 2018	81.23	82.56	81.23	82.56	5,044	+1.45(+1.79%)
Oct 15, 2018	80.62	81.42	80.62	81.11	6,797	+0.64(+0.80%)
Oct 12, 2018	81.01	81.01	79.96	80.47	13,100	+0.05(+0.06%)
Oct 11, 2018	81.59	81.84	80.42	80.42	15,644	-1.84(-2.24%)
Oct 10, 2018	83.75	83.75	82.19	82.26	4,293	-1.58(-1.88%)
Oct 09, 2018	84.02	84.09	83.78	83.84	1,279	+0.38(+0.45%)
Oct 08, 2018	83.64	83.68	83.47	83.47	846	-0.06(-0.08%)
Oct 05, 2018	83.97	83.97	83.42	83.53	5,100	-0.25(-0.30%)
Oct 04, 2018	84.00	84.00	83.63	83.78	3,297	-0.73(-0.87%)
Oct 03, 2018	84.45	84.51	84.40	84.51	1,003	+0.02(+0.03%)
Oct 02, 2018	84.86	84.86	84.45	84.49	4,831	-0.25(-0.29%)
Oct 01, 2018	85.40	85.40	84.65	84.73	3,476	-0.33(-0.39%)
Sep 28, 2018	84.54	85.07	84.54	85.07	3,800	+0.29(+0.34%)
Sep 27, 2018	84.48	84.90	84.48	84.78	3,670	+0.07(+0.08%)
Sep 26, 2018	85.27	85.36	84.71	84.71	4,859	-0.92(-1.07%)
Sep 25, 2018	85.68	85.77	85.62	85.62	575	+0.12(+0.15%)
Sep 24, 2018	85.75	85.75	85.36	85.50	1,489	-0.21(-0.25%)
Sep 21, 2018	85.75	85.81	85.71	85.71	9,900	+0.09(+0.11%)
Sep 20, 2018	85.13	85.62	85.13	85.62	3,562	+0.43(+0.51%)
Sep 19, 2018	85.81	85.81	85.18	85.19	4,623	-0.52(-0.60%)
Sep 18, 2018	85.76	85.79	85.71	85.71	1,876	+0.25(+0.29%)
Sep 17, 2018	85.93	85.93	85.46	85.46	5,540	-0.26(-0.30%)
Sep 14, 2018	85.71	85.75	85.43	85.72	5,900	+0.15(+0.18%)
Sep 13, 2018	85.84	85.84	85.38	85.57	6,929	+0.29(+0.34%)
Sep 12, 2018	85.28	85.28	85.13	85.28	1,505	+0.04(+0.04%)
Sep 11, 2018	85.20	85.33	85.18	85.24	3,611	+0.02(+0.03%)
Sep 10, 2018	85.31	85.31	85.22	85.22	2,066	+0.27(+0.32%)
Sep 07, 2018	84.97	84.99	84.87	84.95	1,900	-0.11(-0.13%)
Sep 06, 2018	85.32	85.32	85.04	85.06	1,740	-0.23(-0.27%)
Sep 05, 2018	85.37	85.37	85.00	85.29	2,729	-0.09(-0.11%)
Sep 04, 2018	85.52	85.52	85.25	85.38	1,577	-0.06(-0.07%)
Aug 31, 2018		85.44	85.44	85.44	0	+0.31(+0.37%)
Aug 30, 2018	85.35	85.50	85.12	85.12	8,116	-0.17(-0.20%)
Aug 29, 2018	85.13	85.34	85.13	85.30	1,734	+0.17(+0.20%)
Aug 28, 2018	85.21	85.21	85.10	85.12	4,264	-0.03(-0.03%)
Aug 27, 2018	85.52	85.52	85.11	85.15	4,907	+0.03(+0.04%)
Aug 24, 2018	84.89	85.19	84.89	85.12	2,200	+0.52(+0.61%)
Aug 23, 2018	84.73	84.73	84.60	84.60	2,254	-0.13(-0.15%)
Aug 22, 2018	84.72	84.73	84.70	84.73	847	-0.01(-0.01%)
Aug 21, 2018	84.65	84.82	84.61	84.74	2,234	+0.27(+0.32%)
Aug 20, 2018	84.39	84.50	84.28	84.47	5,291	+0.29(+0.34%)
Aug 17, 2018	83.91	84.18	83.90	84.18	4,100	+0.44(+0.53%)
Aug 16, 2018	83.56	83.93	83.56	83.74	3,928	+0.58(+0.70%)
Aug 15, 2018	83.25	83.25	83.00	83.16	2,176	-0.53(-0.64%)
Aug 14, 2018	83.69	83.69	83.69	83.69	958	+0.54(+0.65%)
Aug 13, 2018	83.41	83.43	83.13	83.15	3,508	-0.14(-0.17%)
Aug 10, 2018	83.16	83.44	83.16	83.29	3,000	-0.11(-0.13%)
Aug 09, 2018	83.23	83.48	83.23	83.40	4,574	+0.15(+0.17%)
Aug 08, 2018	83.26	83.32	83.25	83.25	1,340	-0.41(-0.48%)
Aug 07, 2018	83.94	83.94	83.64	83.66	10,073	+0.19(+0.23%)
Aug 06, 2018	83.27	83.47	83.27	83.47	1,800	+0.31(+0.37%)
Aug 03, 2018	83.30	83.30	82.98	83.16	11,200	+0.00(+0.00%)
Aug 02, 2018	82.48	83.16	82.38	83.16	5,052	+0.42(+0.51%)
Aug 01, 2018	83.05	83.07	82.64	82.74	4,366	-0.33(-0.39%)
Jul 31, 2018	82.69	83.09	82.69	83.06	2,010	+0.66(+0.79%)
Jul 30, 2018	82.83	82.83	82.40	82.41	1,643	-0.49(-0.59%)
Jul 27, 2018	83.73	83.73	82.84	82.90	4,400	-0.74(-0.89%)
Jul 26, 2018	83.56	83.64	83.52	83.64	3,034	+0.31(+0.38%)
Jul 25, 2018	83.01	83.40	83.01	83.33	13,425	+0.50(+0.60%)
Jul 24, 2018	83.45	83.45	82.73	82.83	6,755	-0.42(-0.50%)
Jul 23, 2018	83.30	83.30	83.13	83.25	2,381	-0.10(-0.12%)
Jul 20, 2018	83.36	83.44	83.25	83.35	4,164	-0.01(-0.01%)
Jul 19, 2018	83.26	83.36	83.16	83.36	1,523	+0.18(+0.22%)
Jul 18, 2018	83.16	83.20	83.16	83.18	933	-0.05(-0.06%)
Jul 17, 2018	83.26	83.28	83.23	83.23	642	+0.15(+0.18%)
Jul 16, 2018	83.40	83.40	82.97	83.08	7,154	-0.14(-0.17%)
Jul 13, 2018	83.42	83.47	83.22	83.22	2,272	-0.05(-0.05%)
Jul 12, 2018	83.40	83.40	83.08	83.27	2,670	+0.40(+0.48%)
Jul 11, 2018	83.01	83.01	82.87	82.87	1,243	-0.20(-0.24%)
Jul 10, 2018	83.25	83.25	83.03	83.07	5,372	-0.06(-0.07%)
Jul 09, 2018	83.62	83.62	83.00	83.13	18,049	+0.07(+0.09%)
Jul 06, 2018	82.65	83.06	82.65	83.06	1,443	+0.62(+0.75%)
Jul 05, 2018	82.33	82.44	81.99	82.44	2,879	+0.40(+0.49%)
Jul 03, 2018		82.04	82.04	82.04	0	+0.57(+0.70%)
Jul 02, 2018	81.34	81.47	81.32	81.47	670	-0.02(-0.02%)
Jun 29, 2018	81.78	81.78	81.47	81.49	5,312	+0.24(+0.29%)
Jun 28, 2018	81.01	81.25	80.80	81.25	2,587	-0.11(-0.13%)
Jun 27, 2018	82.09	82.09	81.36	81.36	9,401	-0.72(-0.88%)
Jun 26, 2018	82.02	82.29	81.93	82.08	2,083	+0.19(+0.23%)
Jun 25, 2018	81.85	81.89	81.80	81.89	1,005	-0.66(-0.80%)
Jun 22, 2018	82.58	82.62	82.55	82.55	6,860	-0.04(-0.05%)
Jun 21, 2018	82.96	82.96	82.53	82.59	2,725	-0.45(-0.55%)
Jun 20, 2018	83.17	83.17	82.86	83.05	4,292	+0.19(+0.22%)
Jun 19, 2018	82.44	82.86	82.44	82.86	1,531	-0.10(-0.12%)
Jun 18, 2018	82.65	82.97	82.65	82.96	2,283	+0.18(+0.22%)
Jun 15, 2018		82.78	82.52	82.78	2,927	+0.26(+0.32%)
Jun 14, 2018	82.41	82.70	82.39	82.52	1,911	+0.42(+0.51%)
Jun 13, 2018	82.33	82.33	82.10	82.10	654	-0.11(-0.13%)
Jun 12, 2018	82.02	82.21	82.02	82.21	994	+0.19(+0.23%)
Jun 11, 2018	82.13	82.13	81.90	82.02	2,632	+0.04(+0.05%)
Jun 08, 2018	81.89	81.98	81.89	81.98	501	+0.48(+0.59%)
Jun 07, 2018	81.50	81.50	81.50	81.50	1,169	-0.09(-0.11%)
Jun 06, 2018		81.59	81.39	81.59	6,260	+0.12(+0.15%)
Jun 05, 2018	81.34	81.47	81.34	81.47	4,983	+0.30(+0.37%)
Jun 04, 2018	80.80	81.20	80.80	81.17	3,012	+0.45(+0.56%)
Jun 01, 2018	80.77	80.77	80.59	80.72	3,077	+0.34(+0.42%)
May 31, 2018	80.99	80.99	80.35	80.38	11,549	-0.73(-0.90%)
May 30, 2018	80.74	81.17	80.71	81.11	3,180	+1.06(+1.32%)
May 29, 2018	80.10	80.12	79.95	80.05	3,232	-0.44(-0.55%)
May 25, 2018		80.49	80.49	80.49	0	+0.08(+0.10%)
May 24, 2018	80.27	80.41	79.97	80.41	8,729	+0.36(+0.45%)
May 23, 2018	80.03	80.05	80.03	80.05	2,041	-0.06(-0.08%)
May 22, 2018	80.40	80.40	80.11	80.11	1,756	-0.19(-0.24%)
May 21, 2018	80.08	80.33	80.03	80.30	4,069	+0.50(+0.63%)
May 18, 2018	79.80	79.84	79.80	79.80	6,301	+0.13(+0.16%)
May 17, 2018	79.68	79.69	79.55	79.67	5,001	+0.05(+0.06%)
May 16, 2018	79.47	79.62	79.42	79.62	4,013	+0.36(+0.46%)
May 15, 2018	79.24	79.38	79.13	79.26	6,882	-0.29(-0.37%)
May 14, 2018	79.99	79.99	79.42	79.55	1,850	-0.13(-0.16%)
May 11, 2018	79.79	79.85	79.68	79.68	1,958	-0.14(-0.18%)
May 10, 2018	79.22	79.82	79.22	79.82	2,217	+0.59(+0.74%)
May 09, 2018	78.73	79.24	78.73	79.23	5,324	+0.50(+0.63%)
May 08, 2018	78.73	78.73	78.73	78.73	572	+0.03(+0.04%)
May 07, 2018	78.66	78.85	78.53	78.70	17,967	+0.29(+0.37%)
May 04, 2018	77.82	78.41	77.82	78.41	640	+0.34(+0.44%)
May 03, 2018	78.07	78.07	78.07	78.07	279	+0.00(+0.00%)
May 02, 2018	78.00	78.16	78.00	78.07	17,255	-0.12(-0.15%)
May 01, 2018	78.39	78.39	78.11	78.19	10,446	-0.72(-0.91%)
Apr 30, 2018	79.36	79.36	78.85	78.91	1,858	-0.18(-0.23%)
Apr 27, 2018	79.09	79.09	79.09	79.09	963	+0.20(+0.26%)
Apr 26, 2018	78.79	78.86	78.76	78.89	1,684	+0.46(+0.59%)
Apr 25, 2018	78.26	78.43	78.16	78.43	1,744	+0.18(+0.23%)
Apr 24, 2018	79.11	79.11	78.15	78.25	1,038	-0.69(-0.87%)
Apr 23, 2018	79.13	79.14	78.90	78.94	2,375	+0.10(+0.13%)
Apr 20, 2018	79.26	79.34	78.84	78.84	1,553	-0.47(-0.59%)
Apr 19, 2018	79.62	79.62	79.31	79.31	1,000	-0.65(-0.81%)
Apr 18, 2018	80.14	80.14	79.96	79.96	4,086	-0.04(-0.05%)
Apr 17, 2018	79.67	80.03	79.67	80.00	5,032	+0.66(+0.83%)
Apr 16, 2018	78.84	79.34	78.84	79.34	545	+0.94(+1.20%)
Apr 13, 2018	78.65	78.65	78.40	78.40	1,838	-0.28(-0.36%)
Apr 12, 2018	78.68	78.68	78.68	78.68	261	+0.28(+0.36%)
Apr 11, 2018	78.20	78.46	78.20	78.40	803	+0.11(+0.14%)
Apr 10, 2018	78.08	78.42	78.08	78.29	2,139	+0.73(+0.94%)
Apr 09, 2018	77.55	78.11	77.55	77.56	6,573	+0.37(+0.48%)
Apr 06, 2018	78.29	78.38	77.16	77.19	2,917	-1.13(-1.44%)
Apr 05, 2018	78.00	78.37	78.00	78.32	1,009	+0.42(+0.54%)
Apr 04, 2018	76.46	77.90	76.46	77.90	4,573	+1.04(+1.35%)
Apr 03, 2018	76.70	76.86	76.70	76.86	725	+0.30(+0.39%)
Apr 02, 2018	77.32	77.32	76.26	76.56	2,157	-1.13(-1.45%)
Mar 29, 2018		77.69	77.69	77.69	0	+0.89(+1.16%)
Mar 28, 2018	76.96	76.96	76.80	76.80	1,664	-0.14(-0.18%)
Mar 27, 2018	77.36	77.65	76.94	76.94	3,235	-0.07(-0.09%)
Mar 26, 2018	76.91	77.01	76.66	77.01	1,060	+1.01(+1.33%)
Mar 23, 2018	77.41	77.68	76.00	76.00	4,628	-1.05(-1.36%)
Mar 22, 2018	77.90	77.95	77.05	77.05	1,991	-1.27(-1.62%)
Mar 21, 2018	78.27	78.31	78.27	78.31	705	+0.20(+0.26%)
Mar 20, 2018	78.13	78.13	78.09	78.11	2,980	+0.43(+0.55%)
Mar 19, 2018	78.12	78.12	77.68	77.68	3,551	-0.60(-0.77%)
Mar 16, 2018	78.28	78.28	78.28	78.28	5,369	+0.21(+0.27%)
Mar 15, 2018	78.21	78.22	78.07	78.07	508	-0.23(-0.29%)
Mar 14, 2018	78.56	78.56	78.38	78.30	1,904	-0.34(-0.43%)
Mar 13, 2018	78.64	78.64	78.64	78.64	225	+0.00(+0.00%)
Mar 12, 2018	78.75	78.75	78.58	78.64	2,082	+0.49(+0.62%)
Mar 09, 2018	78.10	78.15	78.10	78.15	775	+0.68(+0.87%)
Mar 08, 2018	77.47	77.47	77.47	77.47	200	+0.54(+0.71%)
Mar 07, 2018	76.93	76.93	76.93	76.93	114	+0.00(+0.00%)
Mar 06, 2018	77.19	77.19	76.80	76.93	2,532	-0.07(-0.09%)
Mar 05, 2018	76.15	77.03	76.12	77.00	7,114	+0.93(+1.22%)
Mar 02, 2018	75.23	76.07	75.18	76.07	2,514	+0.55(+0.73%)
Mar 01, 2018	75.79	75.81	75.22	75.52	630	-0.44(-0.58%)
Feb 28, 2018	77.00	77.00	75.96	75.96	3,650	-0.60(-0.78%)
Feb 27, 2018	77.47	77.47	76.56	76.56	3,358	-0.83(-1.07%)
Feb 26, 2018	77.26	77.40	77.00	77.39	12,017	+0.81(+1.06%)
Feb 23, 2018	76.25	76.58	76.22	76.58	1,028	+0.23(+0.30%)
Feb 22, 2018				76.35	1,585	+0.26(+0.34%)
Feb 21, 2018	76.39	76.61	76.09	76.09	13,059	-0.06(-0.08%)
Feb 20, 2018	76.81	76.81	76.15	76.15	4,141	-0.61(-0.79%)