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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	109.15	109.15	108.70	108.70	1,100	-0.71(-0.65%)
Apr 29, 2024	109.42	109.57	109.30	109.42	5,258	+0.09(+0.08%)
Apr 26, 2024	109.30	109.47	109.30	109.33	2,559	+0.04(+0.04%)
Apr 25, 2024	109.75	109.75	108.62	109.29	3,491	-0.38(-0.35%)
Apr 24, 2024	109.26	109.73	109.14	109.67	3,934	+0.42(+0.38%)
Apr 23, 2024	108.89	109.42	108.89	109.25	3,166	+0.94(+0.87%)
Apr 22, 2024	107.92	108.37	107.81	108.31	1,635	+0.54(+0.50%)
Apr 19, 2024	106.84	107.78	106.84	107.76	3,030	+0.76(+0.71%)
Apr 18, 2024	107.91	107.91	106.80	107.00	7,409	-0.10(-0.10%)
Apr 17, 2024	107.77	107.77	107.09	107.11	3,447	-0.27(-0.26%)
Apr 16, 2024	107.25	107.64	107.25	107.38	1,564	+0.08(+0.07%)
Apr 15, 2024	108.61	108.81	107.26	107.30	7,993	-0.38(-0.35%)
Apr 12, 2024	108.31	108.31	107.61	107.68	2,011	-1.23(-1.13%)
Apr 11, 2024	109.00	109.11	108.70	108.91	2,666	+0.05(+0.05%)
Apr 10, 2024	108.70	108.85	108.53	108.85	4,958	-0.91(-0.83%)
Apr 09, 2024	109.53	109.76	109.44	109.76	1,555	-0.08(-0.07%)
Apr 08, 2024	110.01	110.04	109.50	109.84	79,915	-0.25(-0.23%)
Apr 05, 2024	109.82	110.09	109.65	110.09	2,181	+0.54(+0.49%)
Apr 04, 2024	110.86	110.86	109.55	109.55	2,090	-0.81(-0.73%)
Apr 03, 2024	110.48	110.73	110.36	110.36	2,429	-0.16(-0.15%)
Apr 02, 2024	110.76	110.77	110.22	110.53	1,569	-0.92(-0.83%)
Apr 01, 2024	112.37	112.37	111.15	111.45	5,864	-0.44(-0.40%)
Mar 28, 2024	111.84	111.89	111.73	111.89	1,401	+0.60(+0.54%)
Mar 27, 2024	110.86	111.29	110.78	111.29	5,221	+1.04(+0.94%)
Mar 26, 2024	111.98	111.98	110.25	110.25	3,742	+0.02(+0.02%)
Mar 25, 2024	110.50	110.59	110.23	110.23	1,984	-0.48(-0.44%)
Mar 22, 2024	111.02	111.02	110.71	110.71	2,271	-0.19(-0.17%)
Mar 21, 2024	111.04	111.15	110.90	110.90	5,846	-0.13(-0.11%)
Mar 20, 2024	110.70	111.03	110.15	111.03	2,823	+0.66(+0.60%)
Mar 19, 2024	109.92	110.37	109.92	110.37	3,936	+0.60(+0.55%)
Mar 18, 2024	110.19	110.19	109.77	109.77	2,775	-0.03(-0.03%)
Mar 15, 2024	109.63	109.80	109.63	109.80	1,062	+0.04(+0.04%)
Mar 14, 2024	109.84	109.95	109.69	109.76	2,510	-0.79(-0.71%)
Mar 13, 2024	110.34	110.71	110.20	110.55	3,647	+0.04(+0.04%)
Mar 12, 2024	110.03	110.52	110.03	110.51	4,469	+0.53(+0.48%)
Mar 11, 2024	109.70	110.12	109.70	109.98	3,326	-0.02(-0.01%)
Mar 08, 2024	110.38	110.60	110.00	110.00	3,545	-0.18(-0.16%)
Mar 07, 2024	110.32	110.71	110.17	110.17	2,970	+0.33(+0.30%)
Mar 06, 2024	109.88	110.36	109.71	109.84	1,684	+0.56(+0.51%)
Mar 05, 2024	109.72	109.72	109.28	109.28	2,377	-0.76(-0.69%)
Mar 04, 2024	109.43	110.08	109.43	110.04	6,237	+0.45(+0.41%)
Mar 01, 2024	108.91	109.66	108.91	109.59	5,003	+0.48(+0.44%)
Feb 29, 2024	108.76	109.21	108.70	109.11	4,042	+0.35(+0.32%)
Feb 28, 2024	108.53	108.81	108.53	108.76	7,344	-0.06(-0.05%)
Feb 27, 2024	108.75	108.92	108.60	108.82	4,655	-0.20(-0.19%)
Feb 26, 2024	108.98	109.05	108.75	109.02	4,420	-0.08(-0.07%)
Feb 23, 2024	109.05	109.27	108.41	109.10	41,448	+0.50(+0.46%)
Feb 22, 2024	107.88	108.71	107.80	108.60	3,220	+1.06(+0.98%)
Feb 21, 2024	107.20	107.54	107.08	107.54	9,796	+0.36(+0.33%)
Feb 20, 2024	107.57	107.57	107.19	107.19	1,117	-0.44(-0.41%)
Feb 16, 2024	107.59	108.04	107.59	107.63	7,099	-0.47(-0.44%)
Feb 15, 2024	107.62	108.24	107.53	108.10	3,226	+0.93(+0.87%)
Feb 14, 2024	106.76	107.23	106.44	107.17	2,609	+0.83(+0.78%)
Feb 13, 2024	107.30	107.30	105.98	106.34	3,957	-1.40(-1.30%)
Feb 12, 2024	107.50	107.93	107.33	107.74	6,985	+0.31(+0.29%)
Feb 09, 2024	107.32	107.43	107.29	107.43	1,503	+0.50(+0.47%)
Feb 08, 2024	106.90	107.00	106.77	106.93	1,632	+0.36(+0.34%)
Feb 07, 2024	106.83	106.83	106.57	106.57	1,683	+0.36(+0.34%)
Feb 06, 2024	106.30	106.40	106.16	106.20	3,339	+0.32(+0.31%)
Feb 05, 2024	106.04	106.14	105.88	105.88	1,443	-0.92(-0.86%)
Feb 02, 2024	107.58	107.58	106.29	106.80	634	-0.05(-0.05%)
Feb 01, 2024	106.27	106.87	106.27	106.86	1,170	+0.91(+0.86%)
Jan 31, 2024	106.94	106.94	105.95	105.95	4,013	-1.07(-1.00%)
Jan 30, 2024	106.74	107.01	106.74	107.01	1,478	+0.34(+0.32%)
Jan 29, 2024	106.23	106.73	105.96	106.67	3,493	+0.25(+0.23%)
Jan 26, 2024	106.52	106.56	106.32	106.42	2,940	+0.16(+0.15%)
Jan 25, 2024	107.78	107.78	105.88	106.27	2,481	+0.37(+0.35%)
Jan 24, 2024	106.77	106.77	105.90	105.90	4,878	-0.59(-0.55%)
Jan 23, 2024	106.64	106.64	106.49	106.49	1,814	+0.13(+0.13%)
Jan 22, 2024	106.06	106.37	106.06	106.35	1,410	+0.66(+0.62%)
Jan 19, 2024	105.00	105.70	105.00	105.70	643	+0.54(+0.51%)
Jan 18, 2024	104.64	105.16	104.64	105.16	1,313	+0.73(+0.70%)
Jan 17, 2024	104.50	104.65	104.22	104.43	2,381	+0.00(+0.00%)
Jan 16, 2024	104.75	104.75	104.29	104.43	1,566	-0.27(-0.26%)
Jan 12, 2024	104.53	104.70	104.43	104.70	1,214	+0.53(+0.51%)
Jan 11, 2024	103.93	104.17	103.71	104.17	3,473	+0.25(+0.24%)
Jan 10, 2024	103.89	104.20	103.86	103.92	1,956	-0.03(-0.03%)
Jan 09, 2024	103.83	104.08	103.76	103.95	3,916	-0.35(-0.33%)
Jan 08, 2024	103.75	104.29	103.58	104.29	1,141	+0.76(+0.74%)
Jan 05, 2024	103.86	103.86	103.53	103.53	1,973	-0.63(-0.61%)
Jan 04, 2024	104.54	104.77	104.16	104.16	1,535	-0.37(-0.35%)
Jan 03, 2024	105.11	105.11	104.40	104.53	3,848	-0.22(-0.21%)
Jan 02, 2024	104.66	104.75	104.53	104.75	1,826	+0.12(+0.11%)
Dec 29, 2023	103.55	104.76	103.55	104.64	6,086	-0.22(-0.21%)
Dec 28, 2023	104.81	105.04	104.71	104.86	18,759	+0.19(+0.18%)
Dec 27, 2023	104.86	104.89	104.66	104.67	2,312	-0.19(-0.18%)
Dec 26, 2023	104.58	104.92	104.46	104.86	1,856	+0.38(+0.36%)
Dec 22, 2023	104.99	104.99	104.32	104.48	4,372	+0.56(+0.54%)
Dec 21, 2023	103.77	103.93	103.23	103.92	29,468	+0.69(+0.67%)
Dec 20, 2023	104.07	104.76	103.22	103.22	2,920	-1.03(-0.99%)
Dec 19, 2023	104.28	104.28	104.07	104.25	1,909	-0.09(-0.08%)
Dec 18, 2023	103.85	104.34	103.85	104.34	2,776	+0.62(+0.60%)
Dec 15, 2023	104.27	104.27	103.58	103.72	3,679	-0.57(-0.55%)
Dec 14, 2023	104.71	104.75	104.29	104.29	3,636	-0.73(-0.69%)
Dec 13, 2023	103.93	105.02	103.93	105.02	1,830	+1.28(+1.24%)
Dec 12, 2023	103.25	103.92	103.25	103.74	2,745	+0.30(+0.29%)
Dec 11, 2023	103.18	103.44	103.17	103.44	1,971	+0.64(+0.62%)
Dec 08, 2023	102.52	103.02	102.52	102.80	1,378	+0.20(+0.19%)
Dec 07, 2023	102.46	102.60	102.39	102.60	4,269	+0.27(+0.26%)
Dec 06, 2023	102.99	102.99	102.33	102.33	2,702	-0.38(-0.37%)
Dec 05, 2023	103.19	103.19	102.67	102.71	4,188	-0.39(-0.37%)
Dec 04, 2023	101.77	103.10	101.77	103.10	1,978	+0.65(+0.63%)
Dec 01, 2023	101.44	102.45	101.44	102.45	4,442	+0.94(+0.93%)
Nov 30, 2023	101.21	101.51	101.00	101.51	3,555	+0.87(+0.86%)
Nov 29, 2023	101.19	101.19	100.64	100.64	3,485	+0.08(+0.07%)
Nov 28, 2023	100.79	100.90	100.57	100.57	1,399	-0.38(-0.38%)
Nov 27, 2023	100.92	100.95	100.91	100.95	1,490	-0.15(-0.14%)
Nov 24, 2023	101.10	101.10	101.10	101.10	100	+0.23(+0.23%)
Nov 22, 2023	100.93	100.93	100.86	100.86	1,380	+0.58(+0.58%)
Nov 21, 2023	100.44	100.45	100.19	100.28	3,375	-0.07(-0.07%)
Nov 20, 2023	99.75	100.36	99.75	100.36	2,512	+0.35(+0.35%)
Nov 17, 2023	99.99	100.24	99.99	100.01	2,177	+0.23(+0.23%)
Nov 16, 2023	99.90	99.90	99.52	99.78	2,603	-0.36(-0.36%)
Nov 15, 2023	100.69	100.69	100.01	100.14	3,093	-0.32(-0.32%)
Nov 14, 2023	100.41	100.46	99.86	100.46	1,329	+1.45(+1.47%)
Nov 13, 2023	98.63	99.10	98.63	99.01	2,451	+0.21(+0.22%)
Nov 10, 2023	98.14	98.79	98.14	98.79	979	+0.81(+0.83%)
Nov 09, 2023	98.64	98.64	97.91	97.98	1,543	-0.58(-0.59%)
Nov 08, 2023	98.85	98.85	98.27	98.56	3,305	-0.32(-0.33%)
Nov 07, 2023	99.14	99.14	98.74	98.89	1,282	-0.03(-0.03%)
Nov 06, 2023	98.86	98.92	98.21	98.92	2,425	-0.05(-0.05%)
Nov 03, 2023	98.90	99.13	98.90	98.97	1,693	+1.02(+1.04%)
Nov 02, 2023	97.41	97.95	97.23	97.95	3,560	+1.34(+1.39%)
Nov 01, 2023	96.11	96.61	96.11	96.61	1,070	+0.59(+0.61%)
Oct 31, 2023	95.50	96.02	95.50	96.02	2,756	+0.73(+0.77%)
Oct 30, 2023	94.92	95.48	94.92	95.29	5,676	+0.74(+0.79%)
Oct 27, 2023	96.01	96.01	94.32	94.55	4,064	-1.24(-1.29%)
Oct 26, 2023	95.77	96.19	95.77	95.78	3,036	+0.04(+0.04%)
Oct 25, 2023	95.67	96.06	95.38	95.74	3,644	-0.28(-0.29%)
Oct 24, 2023	95.92	96.02	95.86	96.02	4,951	+1.03(+1.08%)
Oct 23, 2023	95.17	95.57	94.99	94.99	1,820	-0.67(-0.70%)
Oct 20, 2023	96.32	96.32	95.67	95.67	6,863	-0.84(-0.87%)
Oct 19, 2023	96.84	96.84	96.51	96.51	357	-0.92(-0.94%)
Oct 18, 2023	98.04	98.04	97.42	97.43	3,281	-0.69(-0.71%)
Oct 17, 2023	97.27	98.38	97.27	98.12	1,472	+0.31(+0.32%)
Oct 16, 2023	96.88	97.94	96.88	97.81	2,164	+1.18(+1.22%)
Oct 13, 2023	97.25	97.25	96.50	96.63	2,992	-0.11(-0.12%)
Oct 12, 2023	97.62	97.62	96.35	96.74	1,113	-0.88(-0.91%)
Oct 11, 2023	97.62	97.63	97.29	97.63	1,075	+0.14(+0.14%)
Oct 10, 2023	97.61	97.89	97.41	97.49	2,657	+0.36(+0.38%)
Oct 09, 2023	95.42	97.12	95.42	97.12	2,297	+0.90(+0.94%)
Oct 06, 2023	95.47	96.34	95.47	96.22	982	+0.44(+0.46%)
Oct 05, 2023	95.84	95.92	95.34	95.78	2,986	+0.07(+0.07%)
Oct 04, 2023	95.14	95.71	95.14	95.71	3,663	+0.64(+0.67%)
Oct 03, 2023	95.55	95.55	95.01	95.07	1,068	-0.66(-0.69%)
Oct 02, 2023	95.62	95.74	95.43	95.73	6,496	-0.44(-0.45%)
Sep 29, 2023	97.07	97.07	96.13	96.17	1,950	-0.62(-0.64%)
Sep 28, 2023	96.09	97.14	96.09	96.78	16,675	+0.39(+0.41%)
Sep 27, 2023	96.55	96.62	96.39	96.39	6,002	+0.00(+0.00%)
Sep 26, 2023	97.09	97.09	96.39	96.39	2,688	-0.90(-0.93%)
Sep 25, 2023	96.93	97.29	97.27	97.29	2,210	+0.20(+0.21%)
Sep 22, 2023	97.39	97.55	97.09	97.09	7,203	-0.35(-0.36%)
Sep 21, 2023	97.75	97.75	97.43	97.43	2,174	-1.35(-1.36%)
Sep 20, 2023	99.39	99.41	98.78	98.78	1,958	-0.07(-0.07%)
Sep 19, 2023	98.76	98.97	98.75	98.85	2,858	+0.06(+0.06%)
Sep 18, 2023	98.83	99.07	98.80	98.80	2,542	+0.12(+0.12%)
Sep 15, 2023	99.56	99.56	98.68	98.68	3,804	-1.00(-1.00%)
Sep 14, 2023	99.28	99.76	99.28	99.68	2,341	+0.95(+0.96%)
Sep 13, 2023	99.15	99.15	98.61	98.73	3,624	+0.05(+0.05%)
Sep 12, 2023	98.80	98.83	98.58	98.67	2,895	-0.23(-0.23%)
Sep 11, 2023	98.88	99.00	98.83	98.90	1,972	+0.35(+0.36%)
Sep 08, 2023	98.67	98.67	98.55	98.55	2,528	+0.18(+0.18%)
Sep 07, 2023	98.71	98.71	98.31	98.37	3,847	-0.18(-0.19%)
Sep 06, 2023	98.41	99.01	98.40	98.56	4,044	-0.36(-0.37%)
Sep 05, 2023	99.34	99.34	98.92	98.92	1,660	-1.29(-1.29%)
Sep 01, 2023	100.35	100.44	100.06	100.21	1,390	+0.31(+0.31%)
Aug 31, 2023	100.93	100.93	99.91	99.91	2,478	-0.38(-0.38%)
Aug 30, 2023	100.23	100.29	100.22	100.29	997	+0.40(+0.40%)
Aug 29, 2023	98.59	99.96	98.59	99.89	4,154	+0.61(+0.61%)
Aug 28, 2023	99.59	99.59	99.27	99.28	1,790	+0.22(+0.22%)
Aug 25, 2023	99.35	99.35	98.81	99.06	1,686	+0.37(+0.37%)
Aug 24, 2023	99.36	99.36	98.69	98.69	1,823	-0.25(-0.25%)
Aug 23, 2023	98.69	99.03	98.69	98.94	2,563	+0.60(+0.61%)
Aug 22, 2023	98.52	98.55	98.30	98.34	2,234	-0.32(-0.32%)
Aug 21, 2023	98.58	98.79	98.58	98.66	2,666	-0.13(-0.14%)
Aug 18, 2023	98.86	98.87	98.80	98.80	756	+0.19(+0.19%)
Aug 17, 2023	99.38	99.38	98.61	98.61	2,121	-0.72(-0.72%)
Aug 16, 2023	99.87	100.02	99.32	99.32	45,105	-0.46(-0.46%)
Aug 15, 2023	100.10	100.13	99.79	99.79	2,823	-0.68(-0.68%)
Aug 14, 2023	99.13	100.54	99.13	100.47	1,900	+0.01(+0.01%)
Aug 11, 2023	100.21	100.58	100.21	100.46	4,403	+0.35(+0.35%)
Aug 10, 2023	101.28	101.28	100.11	100.11	1,650	-0.11(-0.11%)
Aug 09, 2023	100.22	100.22	100.22	100.22	169	-0.56(-0.55%)
Aug 08, 2023	100.39	100.79	100.39	100.78	1,707	-0.36(-0.36%)
Aug 07, 2023	100.14	101.14	100.14	101.14	4,365	+0.86(+0.85%)
Aug 04, 2023	100.36	100.36	100.28	100.28	960	-0.49(-0.48%)
Aug 03, 2023	100.69	100.77	100.69	100.77	702	-0.02(-0.02%)
Aug 02, 2023	101.00	101.00	100.79	100.79	686	-0.62(-0.61%)
Aug 01, 2023	101.19	101.44	101.19	101.41	4,396	+0.01(+0.01%)
Jul 31, 2023	101.40	101.46	101.28	101.40	11,281	-0.20(-0.19%)
Jul 28, 2023	101.66	101.68	101.36	101.60	3,277	+0.83(+0.83%)
Jul 27, 2023	101.03	101.03	100.76	100.76	829	-0.97(-0.95%)
Jul 26, 2023	101.84	101.90	101.73	101.73	1,262	-0.18(-0.18%)
Jul 25, 2023	101.31	102.00	101.31	101.92	2,297	+0.30(+0.30%)
Jul 24, 2023	101.60	101.73	101.54	101.61	6,268	+0.06(+0.06%)
Jul 21, 2023	101.71	101.78	101.55	101.55	1,722	+0.19(+0.19%)
Jul 20, 2023	100.98	101.42	100.98	101.36	2,017	+0.38(+0.38%)
Jul 19, 2023	101.00	101.26	100.80	100.98	4,575	+0.45(+0.44%)
Jul 18, 2023	100.09	100.53	100.09	100.53	4,338	+0.46(+0.46%)
Jul 17, 2023	100.67	100.67	99.97	100.07	2,290	+0.11(+0.11%)
Jul 14, 2023	100.06	100.06	99.68	99.96	3,163	-0.19(-0.19%)
Jul 13, 2023	99.18	100.16	99.18	100.16	1,832	+0.47(+0.47%)
Jul 12, 2023	99.67	99.94	99.67	99.68	1,323	+0.22(+0.23%)
Jul 11, 2023	98.97	99.46	98.97	99.46	1,433	+0.74(+0.75%)
Jul 10, 2023	98.81	98.94	98.72	98.72	2,422	+0.43(+0.43%)
Jul 07, 2023	98.69	98.95	98.29	98.29	4,388	-0.36(-0.37%)
Jul 06, 2023	98.77	98.77	98.54	98.66	2,090	-0.78(-0.78%)
Jul 05, 2023	99.43	99.43	99.43	99.43	308	-0.46(-0.46%)
Jul 03, 2023	99.90	99.90	99.90	99.90	311	+0.12(+0.12%)
Jun 30, 2023	100.36	100.36	99.73	99.78	999	+0.68(+0.68%)
Jun 29, 2023	98.75	99.12	98.75	99.11	4,474	+0.90(+0.92%)
Jun 28, 2023	98.76	98.76	98.07	98.20	2,713	-0.34(-0.34%)
Jun 27, 2023	98.06	98.61	98.06	98.54	4,880	+0.69(+0.70%)
Jun 26, 2023	97.85	97.85	97.85	97.85	400	+0.07(+0.08%)
Jun 23, 2023	97.64	98.41	97.64	97.78	2,972	-1.56(-1.57%)
Jun 22, 2023	99.20	99.34	99.01	99.34	965	+0.03(+0.03%)
Jun 21, 2023	99.61	99.63	99.31	99.31	1,576	-0.34(-0.34%)
Jun 20, 2023	99.75	100.17	99.65	99.65	9,422	-0.83(-0.82%)
Jun 16, 2023	101.01	101.01	100.34	100.48	1,980	+0.00(+0.00%)
Jun 15, 2023	100.23	100.63	100.05	100.48	830	+3.06(+3.14%)
May 08, 2023	98.26	98.26	97.29	97.42	2,012	-0.34(-0.35%)
May 05, 2023	97.57	97.76	97.39	97.76	1,856	+1.15(+1.19%)
May 04, 2023	96.25	96.73	96.15	96.61	2,231	-0.62(-0.63%)
May 03, 2023	98.40	98.40	97.22	97.22	4,991	-0.30(-0.30%)
May 02, 2023	98.65	98.65	97.52	97.52	1,241	-1.46(-1.48%)