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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	84.64	84.77	84.48	84.77	3,412	+0.37(+0.44%)
Apr 29, 2019	84.63	84.63	84.38	84.40	3,032	-0.05(-0.06%)
Apr 26, 2019	84.00	84.48	84.00	84.45	1,200	+0.56(+0.66%)
Apr 25, 2019	83.92	83.96	83.56	83.89	2,985	-0.18(-0.21%)
Apr 24, 2019	84.17	84.21	84.05	84.07	2,174	+0.32(+0.38%)
Apr 23, 2019	82.86	83.78	82.86	83.75	4,795	+0.86(+1.04%)
Apr 22, 2019	83.10	83.10	82.66	82.89	6,273	-0.15(-0.18%)
Apr 18, 2019	82.90	83.15	82.90	83.04	2,000	+0.02(+0.02%)
Apr 17, 2019	83.48	83.48	82.92	83.02	4,521	-0.19(-0.23%)
Apr 16, 2019	83.25	83.25	83.12	83.21	6,151	-0.36(-0.43%)
Apr 15, 2019	83.54	83.57	83.50	83.57	2,803	+0.04(+0.05%)
Apr 12, 2019	83.42	83.53	83.42	83.53	6,100	+0.15(+0.18%)
Apr 11, 2019	83.33	83.39	83.28	83.38	2,153	+0.01(+0.01%)
Apr 10, 2019	83.21	83.40	83.21	83.37	3,165	+0.38(+0.46%)
Apr 09, 2019	83.27	83.27	82.99	82.99	8,848	-0.29(-0.35%)
Apr 08, 2019	83.38	83.38	83.18	83.28	6,337	-0.07(-0.09%)
Apr 05, 2019	82.98	83.35	82.98	83.35	8,900	+0.43(+0.52%)
Apr 04, 2019	82.96	82.98	82.73	82.92	6,230	+0.05(+0.06%)
Apr 03, 2019	82.92	83.09	82.82	82.87	6,770	+0.10(+0.12%)
Apr 02, 2019	82.60	82.77	82.60	82.77	1,999	-0.17(-0.20%)
Apr 01, 2019	82.90	82.94	82.61	82.94	3,304	+0.33(+0.40%)
Mar 29, 2019	82.69	82.69	82.40	82.60	6,800	+0.10(+0.12%)
Mar 28, 2019	82.27	82.55	82.15	82.50	6,600	+0.24(+0.29%)
Mar 27, 2019	82.62	82.64	81.89	82.27	4,663	-0.04(-0.05%)
Mar 26, 2019	82.13	82.44	82.04	82.31	9,296	+0.60(+0.74%)
Mar 25, 2019	81.62	81.87	81.35	81.71	11,022	+0.10(+0.13%)
Mar 22, 2019	82.35	82.42	81.60	81.60	3,000	-0.87(-1.05%)
Mar 21, 2019	82.11	82.53	82.11	82.47	3,699	+0.39(+0.47%)
Mar 20, 2019	82.31	82.50	81.98	82.08	6,168	-0.35(-0.43%)
Mar 19, 2019	83.10	83.10	82.43	82.43	5,898	-0.37(-0.45%)
Mar 18, 2019	82.58	82.81	82.58	82.81	373	+0.12(+0.14%)
Mar 15, 2019	82.72	82.98	82.69	82.69	16,300	+0.09(+0.10%)
Mar 14, 2019	82.83	82.83	82.55	82.61	3,157	-0.18(-0.22%)
Mar 13, 2019	82.73	82.98	82.73	82.79	7,575	+0.37(+0.45%)
Mar 12, 2019	82.58	82.63	82.40	82.42	3,294	+0.02(+0.03%)
Mar 11, 2019	81.76	82.40	81.75	82.40	3,367	+0.92(+1.13%)
Mar 08, 2019	81.27	81.48	81.27	81.48	3,900	-0.01(-0.01%)
Mar 07, 2019	81.93	81.93	81.37	81.48	6,832	-0.37(-0.46%)
Mar 06, 2019	82.27	82.27	81.83	81.86	2,766	-0.54(-0.66%)
Mar 05, 2019	82.43	82.49	82.40	82.40	2,756	-0.11(-0.14%)
Mar 04, 2019	82.96	82.96	82.09	82.52	9,776	-0.39(-0.48%)
Mar 01, 2019	82.82	82.91	82.40	82.91	6,100	+0.38(+0.46%)
Feb 28, 2019	82.33	82.71	82.33	82.53	4,388	+0.07(+0.09%)
Feb 27, 2019	82.51	82.51	82.19	82.46	2,868	-0.09(-0.11%)
Feb 26, 2019	82.84	82.84	82.55	82.55	2,950	-0.19(-0.23%)
Feb 25, 2019	83.46	83.46	82.74	82.74	5,817	-0.33(-0.40%)
Feb 22, 2019	82.83	83.10	82.83	83.07	3,500	+0.44(+0.53%)
Feb 21, 2019	82.68	82.68	82.51	82.63	1,272	+0.01(+0.01%)
Feb 20, 2019	82.48	82.73	82.48	82.62	2,708	+0.09(+0.11%)
Feb 19, 2019	82.42	82.65	82.42	82.53	2,169	+0.32(+0.39%)
Feb 15, 2019	82.08	82.22	82.08	82.21	2,700	+0.73(+0.90%)
Feb 14, 2019	81.46	81.66	81.38	81.48	2,537	-0.05(-0.06%)
Feb 13, 2019	81.59	81.59	81.28	81.52	1,388	+0.19(+0.23%)
Feb 12, 2019	81.16	81.38	81.16	81.33	2,248	+0.44(+0.55%)
Feb 11, 2019	81.05	81.05	80.76	80.89	5,035	+0.19(+0.23%)
Feb 08, 2019	80.48	80.70	80.48	80.70	2,800	+0.28(+0.35%)
Feb 07, 2019	80.31	80.43	79.93	80.43	1,230	-0.09(-0.12%)
Feb 06, 2019	80.40	80.52	80.34	80.52	6,791	+0.01(+0.01%)
Feb 05, 2019	80.53	80.53	80.34	80.52	2,745	+0.23(+0.29%)
Feb 04, 2019	79.61	80.29	79.49	80.29	3,997	+0.56(+0.70%)