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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	101.68	101.87	101.68	101.87	3,507	+0.42(+0.41%)
Oct 28, 2021	101.41	101.45	101.23	101.45	1,897	+0.64(+0.64%)
Oct 27, 2021	101.16	101.25	100.81	100.81	2,033	-1.00(-0.98%)
Oct 26, 2021	102.96		101.81	101.81	921	+0.11(+0.11%)
Oct 25, 2021	101.90	102.02	101.70	101.70	1,722	-0.01(-0.01%)
Oct 22, 2021	101.70	101.80	101.47	101.71	2,426	+0.34(+0.34%)
Oct 21, 2021	101.18	101.37	101.18	101.37	534	+0.25(+0.25%)
Oct 20, 2021	101.21	101.21	101.12	101.12	786	+0.60(+0.59%)
Oct 19, 2021	100.06	100.52	100.06	100.52	2,810	+0.74(+0.74%)
Oct 18, 2021	99.70	99.92	99.70	99.79	1,282	-0.02(-0.02%)
Oct 15, 2021	100.23	100.23	99.80	99.80	1,886	+0.10(+0.10%)
Oct 14, 2021	99.61	99.70	99.61	99.70	786	+1.18(+1.19%)
Oct 13, 2021	98.35	98.55	98.35	98.53	1,570	+0.50(+0.51%)
Oct 12, 2021	97.91	98.46	97.91	98.03	930	-0.24(-0.25%)
Oct 11, 2021	98.96	98.96	98.27	98.27	2,259	-0.51(-0.51%)
Oct 08, 2021	99.81	99.81	98.78	98.78	242	-0.33(-0.33%)
Oct 07, 2021	99.62	99.62	99.11	99.11	1,799	+0.75(+0.76%)
Oct 06, 2021	96.96	98.36	96.96	98.36	2,123	+0.31(+0.32%)
Oct 05, 2021	98.37	98.37	98.05	98.05	2,526	+0.65(+0.67%)
Oct 04, 2021	97.40	97.40	97.39	97.39	1,142	-0.73(-0.74%)
Oct 01, 2021	97.08	98.32	97.08	98.12	2,931	+0.49(+0.51%)
Sep 30, 2021	99.32	99.32	97.63	97.63	1,094	-0.79(-0.80%)
Sep 29, 2021	99.60	99.60	98.42	98.42	855	+0.59(+0.61%)
Sep 28, 2021	98.85	99.51	97.82	97.82	784	-1.37(-1.38%)
Sep 27, 2021	99.37	99.37	99.19	99.19	441	-0.63(-0.63%)
Sep 24, 2021	99.82	99.82	99.82	99.82	257	-0.58(-0.58%)
Sep 23, 2021	100.41	100.41	100.41	100.41	12	+0.70(+0.70%)
Sep 22, 2021	99.50	99.88	99.50	99.71	721	+0.21(+0.21%)
Sep 21, 2021	99.99	99.99	99.50	99.50	2,331	-0.07(-0.07%)
Sep 20, 2021	99.91	99.91	99.52	99.56	1,600	-1.09(-1.09%)
Sep 17, 2021	100.65	100.68	100.57	100.66	936	-0.52(-0.51%)
Sep 16, 2021	100.98	101.18	100.98	101.18	409	-0.20(-0.20%)
Sep 15, 2021	101.28	101.42	101.28	101.38	409	+0.46(+0.45%)
Sep 14, 2021	101.38	101.38	100.91	100.93	2,814	-0.41(-0.40%)
Sep 13, 2021	101.62	101.62	101.07	101.34	1,265	-0.21(-0.20%)
Sep 10, 2021	101.90	102.07	101.54	101.54	926	-0.48(-0.47%)
Sep 09, 2021	103.41	103.41	102.02	102.02	3,915	-0.84(-0.82%)
Sep 08, 2021	102.89	102.91	102.87	102.87	676	+0.46(+0.45%)
Sep 07, 2021	104.10	104.10	102.41	102.41	752	-1.06(-1.03%)
Sep 03, 2021	103.49	103.70	103.47	103.47	512	-0.11(-0.11%)
Sep 02, 2021	103.42	103.58	103.36	103.58	1,088	+0.44(+0.43%)
Sep 01, 2021	103.04	103.29	103.04	103.14	840	+0.12(+0.12%)
Aug 31, 2021	103.08	103.08	102.85	103.02	1,233	+0.09(+0.09%)
Aug 30, 2021	102.82	103.03	102.82	102.93	1,287	+0.45(+0.44%)
Aug 27, 2021	101.70	102.48	101.70	102.48	1,548	+0.70(+0.69%)
Aug 26, 2021	102.17	102.17	101.78	101.78	673	-0.73(-0.71%)
Aug 25, 2021	102.73	102.73	102.48	102.50	2,443	+0.03(+0.03%)
Aug 24, 2021	102.68	102.74	102.47	102.47	1,962	-0.44(-0.42%)
Aug 23, 2021	102.89	103.15	102.87	102.91	6,033	+0.26(+0.26%)
Aug 20, 2021	102.65	102.65	102.65	102.65	319	+0.78(+0.77%)
Aug 19, 2021	101.89	102.08	101.86	101.86	417	+0.27(+0.27%)
Aug 18, 2021	102.75	102.75	101.59	101.59	1,024	-1.20(-1.17%)
Aug 17, 2021	102.65	102.79	102.49	102.79	2,055	-0.13(-0.13%)
Aug 16, 2021	102.13	102.92	102.12	102.92	3,336	+0.57(+0.56%)
Aug 13, 2021	101.29	102.37	101.29	102.35	2,781	+0.44(+0.43%)
Aug 12, 2021	101.69	101.92	101.69	101.91	2,827	+0.21(+0.21%)
Aug 11, 2021	101.70	101.70	101.70	101.70	84	+0.24(+0.24%)
Aug 10, 2021	101.64	101.64	101.45	101.45	450	+0.07(+0.07%)
Aug 09, 2021	101.37	101.45	101.37	101.38	1,122	-0.18(-0.18%)
Aug 06, 2021	101.56	101.56	101.56	101.56	100	-0.12(-0.12%)
Aug 05, 2021	101.38	101.68	101.38	101.68	447	+0.26(+0.25%)
Aug 04, 2021	101.68	101.68	101.43	101.43	690	-0.41(-0.40%)
Aug 03, 2021	101.22	101.84	101.22	101.84	1,228	+0.54(+0.53%)
Aug 02, 2021	101.68	101.68	101.30	101.30	1,145	-0.01(-0.01%)
Jul 30, 2021	101.44	101.44	101.31	101.31	499	-0.10(-0.10%)
Jul 29, 2021	101.42	101.42	101.41	101.41	494	+0.23(+0.22%)
Jul 28, 2021	100.94	101.19	100.93	101.19	2,298	+0.07(+0.07%)
Jul 27, 2021	101.10	101.14	100.89	101.11	1,362	-0.33(-0.33%)
Jul 26, 2021	101.60	101.60	101.43	101.44	1,697	+0.00(+0.00%)
Jul 23, 2021	101.31	101.44	101.31	101.44	260	+1.04(+1.03%)
Jul 22, 2021	100.09	100.40	100.09	100.40	1,373	+0.33(+0.33%)
Jul 21, 2021	100.07	100.07	100.07	100.07	943	-0.05(-0.05%)
Jul 20, 2021	100.42	100.42	100.12	100.12	680	+0.96(+0.96%)
Jul 19, 2021	98.99	99.41	98.75	99.17	1,591	-0.79(-0.79%)
Jul 16, 2021	100.22	100.22	99.94	99.96	2,188	+0.01(+0.01%)
Jul 15, 2021	99.85	99.95	99.75	99.95	706	+0.05(+0.05%)
Jul 14, 2021	99.90	99.90	99.90	99.90	206	+0.24(+0.24%)
Jul 13, 2021	99.80	99.80	99.66	99.66	382	-0.27(-0.27%)
Jul 12, 2021	99.66	99.93	99.66	99.93	1,858	-0.07(-0.07%)
Jul 09, 2021	99.49	100.00	99.49	100.00	9,199	+0.68(+0.68%)
Jul 08, 2021	99.20	99.37	99.20	99.32	473	-0.74(-0.74%)
Jul 07, 2021	99.98	100.10	99.96	100.06	1,061	+0.42(+0.42%)
Jul 06, 2021	99.00	99.64	99.00	99.64	1,041	+0.06(+0.06%)
Jul 02, 2021	99.56	99.58	99.55	99.58	1,043	+0.82(+0.83%)
Jul 01, 2021	98.65	98.81	98.65	98.76	1,444	+0.43(+0.44%)
Jun 30, 2021	97.56	98.35	97.56	98.33	2,471	-0.00(-0.00%)
Jun 29, 2021	98.00	98.45	98.00	98.33	1,599	-0.15(-0.16%)
Jun 28, 2021	98.46	98.50	98.46	98.49	1,370	-0.01(-0.01%)
Jun 25, 2021	98.14	98.49	98.14	98.49	1,379	+0.61(+0.62%)
Jun 24, 2021	97.80	97.92	97.80	97.88	908	+0.58(+0.59%)
Jun 23, 2021	97.58	97.58	97.31	97.31	438	-0.44(-0.45%)
Jun 22, 2021	97.73	97.75	97.35	97.75	653	+0.24(+0.25%)
Jun 21, 2021	96.98	97.51	96.98	97.51	302	+0.98(+1.01%)
Jun 18, 2021	96.53	96.82	96.53	96.53	682	-1.06(-1.08%)
Jun 17, 2021	97.59	97.59	97.59	97.59	241	+0.11(+0.12%)
Jun 16, 2021	98.10	98.10	97.46	97.48	3,879	-0.76(-0.77%)
Jun 15, 2021	98.27	98.30	98.19	98.24	2,389	-0.26(-0.26%)
Jun 14, 2021	98.15	98.49	98.14	98.49	3,621	+0.04(+0.04%)
Jun 11, 2021	98.20	98.45	98.20	98.45	1,869	+0.17(+0.17%)
Jun 10, 2021	98.00	98.28	97.73	98.28	2,804	+0.71(+0.72%)
Jun 09, 2021	97.75	97.78	97.57	97.57	2,845	+0.18(+0.19%)
Jun 08, 2021	97.52	97.55	97.30	97.39	1,218	-0.08(-0.08%)
Jun 07, 2021	97.64	97.64	97.27	97.47	1,711	+0.25(+0.26%)
Jun 04, 2021	96.91	97.22	96.91	97.22	933	+0.70(+0.73%)
Jun 03, 2021	96.25	96.52	96.04	96.52	1,335	+0.22(+0.22%)
Jun 02, 2021	96.46	96.46	96.28	96.30	1,034	-0.16(-0.17%)
Jun 01, 2021	96.82	96.91	96.46	96.46	3,176	-0.37(-0.38%)
May 28, 2021	97.05	97.10	96.83	96.83	12,116	+0.13(+0.14%)
May 27, 2021	96.88	97.04	96.65	96.70	2,054	-0.06(-0.06%)
May 26, 2021	96.73	96.84	96.68	96.75	1,882	+0.29(+0.30%)
May 25, 2021	96.35	96.84	96.35	96.46	3,073	-0.41(-0.42%)
May 24, 2021	96.80	97.23	96.80	96.87	3,892	+0.21(+0.21%)
May 21, 2021	96.79	96.79	96.66	96.66	612	-0.08(-0.09%)
May 20, 2021	96.64	96.95	96.61	96.75	7,532	+1.03(+1.08%)
May 19, 2021	95.17	95.72	94.89	95.72	6,995	-0.16(-0.17%)
May 18, 2021	96.28	96.45	95.88	95.88	2,181	-0.47(-0.49%)
May 17, 2021	96.19	96.48	96.19	96.35	1,431	-0.45(-0.47%)
May 14, 2021	96.31	96.80	96.31	96.80	2,114	+0.92(+0.96%)
May 13, 2021	95.98	95.98	95.88	95.88	1,142	+1.35(+1.43%)
May 12, 2021	94.90	94.90	94.53	94.53	1,167	-1.22(-1.27%)
May 11, 2021	95.90	96.00	95.67	95.75	2,490	-0.88(-0.91%)
May 10, 2021	97.38	97.38	96.62	96.62	960	-0.35(-0.36%)
May 07, 2021	96.42	97.20	96.42	96.97	1,246	+0.48(+0.50%)
May 06, 2021	96.24	96.49	95.72	96.49	7,947	+0.61(+0.64%)
May 05, 2021	96.09	96.12	95.84	95.88	5,058	-0.02(-0.02%)
May 04, 2021	95.56	95.89	95.56	95.89	1,791	-0.52(-0.54%)
May 03, 2021	95.74	96.62	95.74	96.41	3,777	+0.80(+0.83%)
Apr 30, 2021	95.62	95.62	95.62	95.62	200	-0.62(-0.65%)
Apr 29, 2021	95.95	96.24	95.95	96.24	2,200	+0.36(+0.37%)
Apr 28, 2021	95.81	96.14	95.77	95.88	13,716	-0.43(-0.45%)
Apr 27, 2021	96.37	96.38	96.31	96.31	804	-0.35(-0.37%)
Apr 26, 2021	96.87	96.89	96.66	96.66	857	-0.46(-0.48%)
Apr 23, 2021	97.21	97.38	97.13	97.13	1,200	+0.49(+0.51%)
Apr 22, 2021	97.50	97.50	96.64	96.64	612	-0.52(-0.54%)
Apr 21, 2021	97.08	97.16	97.08	97.16	447	+0.38(+0.40%)
Apr 20, 2021	97.02	97.02	96.65	96.77	3,300	+0.15(+0.16%)
Apr 19, 2021	97.37	97.37	96.59	96.62	2,109	-0.49(-0.51%)
Apr 16, 2021	97.28	97.28	97.11	97.11	300	+0.48(+0.49%)
Apr 15, 2021	96.30	96.64	96.30	96.64	370	+1.12(+1.18%)
Apr 14, 2021	95.80	96.00	95.50	95.51	1,668	-0.16(-0.17%)
Apr 13, 2021	95.49	95.72	95.49	95.67	1,010	+0.27(+0.28%)
Apr 12, 2021	95.25	95.40	95.25	95.40	967	+0.04(+0.04%)
Apr 09, 2021	95.01	95.36	95.01	95.36	400	+0.32(+0.34%)
Apr 08, 2021	95.04	95.04	94.98	95.04	1,112	+0.35(+0.37%)
Apr 07, 2021	94.79	94.81	94.69	94.69	1,165	-0.41(-0.43%)
Apr 06, 2021	95.51	95.51	95.10	95.10	1,680	-0.37(-0.39%)
Apr 05, 2021	94.50	95.48	94.50	95.48	4,844	+1.13(+1.20%)
Apr 01, 2021	93.81	94.34	93.81	94.34	2,800	+0.88(+0.95%)
Mar 31, 2021	93.47	93.82	93.46	93.46	2,845	+0.48(+0.52%)
Mar 30, 2021	93.20	93.20	92.98	92.98	701	-0.65(-0.70%)
Mar 29, 2021	93.63	93.63	93.63	93.63	248	+0.27(+0.29%)
Mar 26, 2021	92.25	93.36	91.95	93.36	1,700	+1.49(+1.63%)
Mar 25, 2021	91.47	91.87	91.45	91.87	1,497	+0.43(+0.47%)
Mar 24, 2021	91.81	91.81	91.43	91.43	1,233	-0.62(-0.68%)
Mar 23, 2021	92.35	92.68	92.06	92.06	2,093	-0.35(-0.38%)
Mar 22, 2021	92.48	92.48	92.24	92.41	2,979	+0.43(+0.46%)
Mar 19, 2021	91.53	92.03	91.53	91.99	700	+0.46(+0.50%)
Mar 18, 2021	92.09	92.09	91.53	91.53	1,528	-0.95(-1.03%)
Mar 17, 2021	92.52	92.52	92.16	92.48	5,602	-0.45(-0.49%)
Mar 16, 2021	93.20	93.20	92.87	92.93	2,206	+0.06(+0.07%)
Mar 15, 2021	92.56	92.87	92.56	92.87	1,398	+0.28(+0.30%)
Mar 12, 2021	92.23	92.59	92.23	92.59	200	+0.22(+0.24%)
Mar 11, 2021	92.33	92.52	92.33	92.37	1,327	+0.70(+0.76%)
Mar 10, 2021	91.82	91.94	91.65	91.67	3,018	+0.42(+0.46%)
Mar 09, 2021	91.89	91.89	91.25	91.25	2,420	+0.82(+0.90%)
Mar 08, 2021	91.09	91.47	90.43	90.43	3,534	-0.06(-0.06%)
Mar 05, 2021	89.04	90.49	89.04	90.49	1,200	+2.03(+2.30%)
Mar 04, 2021	89.61	89.98	88.45	88.45	1,276	-1.44(-1.60%)
Mar 03, 2021	90.09	90.44	89.89	89.89	1,553	-0.98(-1.08%)
Mar 02, 2021	90.96	91.27	90.87	90.87	3,337	-0.68(-0.75%)
Mar 01, 2021	91.37	91.78	91.37	91.55	1,684	+1.51(+1.67%)
Feb 26, 2021	90.39	90.83	90.04	90.04	3,000	-0.62(-0.68%)
Feb 25, 2021	90.44	90.66	90.44	90.66	328	-1.29(-1.40%)
Feb 24, 2021	91.81	91.95	91.81	91.95	649	+0.35(+0.38%)
Feb 23, 2021	90.78	91.60	90.78	91.60	1,973	-0.14(-0.16%)
Feb 22, 2021	91.77	91.82	91.74	91.74	2,010	-0.98(-1.06%)
Feb 19, 2021	93.21	93.21	92.72	92.72	13,700	-0.48(-0.51%)
Feb 18, 2021	92.82	93.49	92.82	93.20	1,516	-0.22(-0.24%)
Feb 17, 2021	92.91	93.42	92.91	93.42	3,410	+0.14(+0.15%)
Feb 16, 2021	93.28	93.28	93.28	93.28	497	-0.91(-0.96%)
Feb 12, 2021	94.05	94.19	93.76	94.19	1,700	+0.09(+0.10%)
Feb 11, 2021	94.20	94.20	93.86	94.09	2,929	+0.37(+0.40%)
Feb 10, 2021	93.96	93.96	93.72	93.72	689	-0.10(-0.11%)
Feb 09, 2021	93.49	93.98	93.49	93.83	2,029	+0.51(+0.55%)
Feb 08, 2021	93.00	93.31	92.98	93.31	1,208	+0.94(+1.01%)
Feb 05, 2021	92.16	92.38	92.16	92.38	600	+0.66(+0.71%)
Feb 04, 2021	91.47	91.72	91.47	91.72	2,422	+0.55(+0.61%)
Feb 03, 2021	91.06	91.17	91.05	91.17	903	-0.17(-0.19%)
Feb 02, 2021	90.80	91.50	90.80	91.34	4,200	+0.88(+0.97%)
Feb 01, 2021	89.80	90.50	89.67	90.46	7,155	+0.92(+1.03%)
Jan 29, 2021	89.52	89.72	89.52	89.54	1,100	-0.88(-0.97%)
Jan 28, 2021	91.58	91.58	90.42	90.42	5,972	-0.11(-0.12%)
Jan 27, 2021	91.37	91.94	90.52	90.53	1,717	-2.43(-2.62%)
Jan 26, 2021	92.84	93.17	92.78	92.96	980	-0.08(-0.08%)
Jan 25, 2021	91.77	93.04	91.77	93.04	1,771	+0.56(+0.61%)
Jan 22, 2021	92.15	92.48	92.13	92.48	700	+0.21(+0.22%)
Jan 21, 2021	92.29	92.31	92.09	92.27	2,998	-0.44(-0.47%)
Jan 20, 2021	92.55	92.71	92.52	92.70	21,032	+0.89(+0.97%)
Jan 19, 2021	91.68	91.84	91.68	91.82	1,762	+0.76(+0.84%)
Jan 15, 2021	90.34	91.44	90.34	91.06	1,000	-0.45(-0.49%)
Jan 14, 2021	91.53	91.69	91.50	91.50	3,295	+0.27(+0.29%)
Jan 13, 2021	91.35	91.38	91.21	91.23	4,609	-0.22(-0.25%)
Jan 12, 2021	90.86	91.46	90.86	91.46	898	+0.01(+0.01%)
Jan 11, 2021	91.87	91.87	91.30	91.45	1,731	-0.45(-0.49%)
Jan 08, 2021	91.80	91.90	91.25	91.90	2,800	+0.11(+0.11%)
Jan 07, 2021	90.85	91.80	90.85	91.80	7,562	+1.14(+1.26%)
Jan 06, 2021	88.33	91.14	88.33	90.66	3,763	+1.37(+1.54%)
Jan 05, 2021	88.29	89.35	88.29	89.29	17,738	+0.33(+0.38%)
Jan 04, 2021	88.66	88.95	88.66	88.95	681	-0.53(-0.60%)
Dec 31, 2020		89.48	89.48	89.48	4,093	+0.55(+0.62%)
Dec 30, 2020	89.78	89.78	88.93	88.93	4,093	+0.03(+0.03%)
Dec 29, 2020	89.17	89.17	88.69	88.90	1,877	-0.34(-0.38%)
Dec 28, 2020	88.73	89.26	88.73	89.24	1,413	+0.57(+0.65%)
Dec 24, 2020	88.67	88.67	88.67	88.67	100	-0.63(-0.71%)
Dec 23, 2020	89.23	89.42	89.23	89.30	1,899	+0.21(+0.24%)
Dec 22, 2020	88.95	89.17	88.95	89.09	2,485	+0.09(+0.11%)
Dec 21, 2020	88.09	88.99	88.09	88.99	1,799	-0.74(-0.82%)
Dec 18, 2020	89.50	89.73	89.50	89.73	1,600	+0.05(+0.05%)
Dec 17, 2020	89.42	89.75	89.42	89.68	1,381	+0.65(+0.73%)
Dec 16, 2020	88.64	89.29	88.64	89.03	2,237	+0.26(+0.29%)
Dec 15, 2020	88.36	88.80	88.36	88.77	751	+0.86(+0.98%)
Dec 14, 2020	88.29	88.95	87.91	87.91	2,386	-0.20(-0.22%)
Dec 11, 2020	87.93	88.11	87.93	88.11	400	+0.03(+0.03%)
Dec 10, 2020	87.92	88.16	87.83	88.08	3,666	-0.19(-0.21%)
Dec 09, 2020	88.79	88.79	87.90	88.27	1,906	-0.32(-0.37%)
Dec 08, 2020	88.65	88.67	88.59	88.59	1,333	+0.12(+0.14%)
Dec 07, 2020	88.79	88.79	88.43	88.47	626	+0.21(+0.24%)
Dec 04, 2020	87.01	88.26	87.01	88.26	9,800	+0.90(+1.04%)
Dec 03, 2020	87.64	87.64	87.35	87.35	2,664	-0.19(-0.22%)
Dec 02, 2020	87.38	87.58	87.38	87.55	2,408	-0.35(-0.40%)
Dec 01, 2020	87.80	87.94	87.77	87.90	1,687	+0.93(+1.06%)
Nov 30, 2020	86.60	86.99	86.59	86.97	14,437	+0.16(+0.19%)
Nov 27, 2020	86.70	86.81	86.28	86.81	4,600	+0.43(+0.50%)
Nov 25, 2020	85.66	86.45	85.66	86.37	6,300	+0.15(+0.17%)
Nov 24, 2020	85.72	86.26	85.72	86.23	5,085	+0.78(+0.92%)
Nov 23, 2020	85.61	85.61	85.26	85.44	165,931	-0.27(-0.31%)
Nov 20, 2020	85.17	85.89	85.17	85.71	1,700	-0.11(-0.13%)
Nov 19, 2020	84.84	85.82	84.84	85.82	3,028	+0.41(+0.48%)
Nov 18, 2020	86.37	86.37	85.41	85.41	3,045	-1.04(-1.21%)
Nov 17, 2020	86.54	86.76	86.39	86.45	1,962	-0.27(-0.31%)
Nov 16, 2020	86.56	86.77	86.53	86.72	4,750	+0.33(+0.38%)
Nov 13, 2020	85.32	86.40	85.32	86.40	1,900	+1.08(+1.26%)
Nov 12, 2020	86.84	86.84	85.05	85.32	1,554	-1.05(-1.22%)
Nov 11, 2020	85.82	86.42	85.82	86.37	4,234	+0.80(+0.93%)
Nov 10, 2020	84.66	85.95	84.66	85.57	6,542	+0.27(+0.32%)
Nov 09, 2020	86.64	86.95	85.30	85.30	3,044	-0.16(-0.19%)
Nov 06, 2020	85.99	85.99	85.46	85.46	900	+0.04(+0.05%)
Nov 05, 2020	85.98	85.98	85.42	85.42	985	+1.14(+1.35%)
Nov 04, 2020	84.60	84.76	84.29	84.29	2,933	+1.25(+1.50%)
Nov 03, 2020	83.04	83.04	82.84	83.04	910	+1.58(+1.94%)