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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	100.65	100.74	98.71	98.71	2,614	-2.89(-2.85%)
Apr 28, 2022	101.38	101.61	101.38	101.61	927	+1.29(+1.29%)
Apr 27, 2022	99.86	99.86	99.86	100.31	1,104	-0.09(-0.09%)
Apr 26, 2022	101.32	101.32	100.41	100.41	2,318	-1.77(-1.73%)
Apr 25, 2022	102.00	102.17	101.01	102.17	2,255	+0.04(+0.04%)
Apr 22, 2022	103.00	103.00	102.14	102.14	617	-2.41(-2.30%)
Apr 21, 2022	105.81	105.83	104.55	104.55	1,282	-0.78(-0.74%)
Apr 20, 2022	104.53	105.71	104.53	105.32	1,950	+0.69(+0.66%)
Apr 19, 2022	104.27	104.64	104.27	104.64	554	+1.47(+1.42%)
Apr 18, 2022	103.64	103.64	103.17	103.17	1,370	-0.70(-0.68%)
Apr 14, 2022	104.74	104.74	103.87	103.87	802	-0.52(-0.49%)
Apr 13, 2022	103.93	104.39	103.93	104.39	249	+0.75(+0.72%)
Apr 12, 2022	104.54	104.54	103.44	103.64	924	-0.01(-0.01%)
Apr 11, 2022	104.20	104.21	103.65	103.65	2,937	-0.90(-0.86%)
Apr 08, 2022	103.90	104.83	103.90	104.54	2,878	-0.13(-0.13%)
Apr 07, 2022	104.31	104.94	104.13	104.67	3,292	+0.60(+0.58%)
Apr 06, 2022	103.07	104.14	103.07	104.07	2,945	+0.56(+0.55%)
Apr 05, 2022	104.30	104.30	103.51	103.51	1,393	-0.38(-0.37%)
Apr 04, 2022	104.77	104.77	103.70	103.89	2,125	-0.23(-0.22%)
Apr 01, 2022	104.24	104.24	103.20	104.12	1,709	+0.74(+0.71%)
Mar 31, 2022	104.32	104.32	103.39	103.39	1,813	-0.67(-0.64%)
Mar 30, 2022	104.40	104.40	103.82	104.06	2,444	-0.32(-0.30%)
Mar 29, 2022	103.94	104.37	103.73	104.37	1,272	+1.06(+1.02%)
Mar 28, 2022	103.05	103.32	103.01	103.32	769	+0.39(+0.38%)
Mar 25, 2022	102.54	102.92	102.54	102.92	13,448	+0.79(+0.78%)
Mar 24, 2022	102.13	102.13	101.61	102.13	1,116	+0.82(+0.81%)
Mar 23, 2022	101.87	101.87	101.31	101.31	996	-1.01(-0.99%)
Mar 22, 2022	102.35	102.48	102.32	102.32	1,863	+0.48(+0.47%)
Mar 21, 2022	102.21	102.21	101.61	101.84	1,069	-0.49(-0.48%)
Mar 18, 2022	101.77	102.33	101.77	102.33	358	+0.74(+0.73%)
Mar 17, 2022	100.75	101.59	100.75	101.59	2,317	+0.86(+0.86%)
Mar 16, 2022	100.32	100.73	100.32	100.73	512	+0.75(+0.75%)
Mar 15, 2022	99.80	99.98	99.80	99.98	406	+1.34(+1.36%)
Mar 14, 2022	98.39	98.64	98.39	98.64	438	-0.02(-0.02%)
Mar 11, 2022	99.43	99.75	98.66	98.66	937	-0.76(-0.77%)
Mar 10, 2022	98.59	99.51	98.58	99.43	2,653	-0.03(-0.03%)
Mar 09, 2022	98.76	99.58	98.76	99.45	514	+1.27(+1.29%)
Mar 08, 2022	99.47	99.65	98.18	98.18	573	-1.57(-1.57%)
Mar 07, 2022	100.27	100.27	99.75	99.75	1,637	-1.21(-1.20%)
Mar 04, 2022	100.25	100.96	100.25	100.96	763	+0.14(+0.14%)
Mar 03, 2022	100.81	100.81	100.81	100.81	161	+0.16(+0.16%)
Mar 02, 2022	100.87	100.89	100.65	100.65	1,585	+1.56(+1.57%)
Mar 01, 2022	99.05	99.69	99.05	99.09	1,659	-0.50(-0.50%)
Feb 28, 2022	99.55	99.59	98.82	99.59	2,711	-0.29(-0.29%)
Feb 25, 2022	97.21	99.88	99.08	99.88	979	+2.15(+2.20%)
Feb 24, 2022	96.02	97.73	95.99	97.73	4,110	+0.62(+0.64%)
Feb 23, 2022	98.60	98.60	97.11	97.11	1,340	-0.98(-1.00%)
Feb 22, 2022	97.90	98.64	97.90	98.09	5,429	-0.63(-0.64%)
Feb 18, 2022				98.72	0	-0.41(-0.41%)
Feb 17, 2022	99.00	99.13	99.00	99.13	301	-1.16(-1.16%)
Feb 16, 2022	99.86	100.54	99.65	100.29	1,605	+0.01(+0.01%)
Feb 15, 2022	100.39	100.43	100.28	100.28	697	+0.48(+0.49%)
Feb 14, 2022	100.26	100.26	99.19	99.80	3,314	-0.55(-0.55%)
Feb 11, 2022	100.95	100.95	100.00	100.35	820	-0.67(-0.66%)
Feb 10, 2022	102.26	102.26	101.01	101.01	258	-1.93(-1.87%)
Feb 09, 2022	102.80	102.94	102.80	102.94	1,684	+0.74(+0.73%)
Feb 08, 2022	102.14	102.20	102.09	102.20	270	+0.89(+0.88%)
Feb 07, 2022	102.00	102.00	101.31	101.31	724	-0.22(-0.21%)
Feb 04, 2022	100.82	101.63	100.82	101.52	542	+0.12(+0.12%)
Feb 03, 2022	101.88	101.95	101.40	101.40	4,178	-1.08(-1.05%)
Feb 02, 2022	101.91	102.55	101.88	102.48	2,842	+0.75(+0.73%)