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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	85.03	85.14	84.95	85.14	887	+0.12(+0.14%)
Aug 28, 2020	85.01	85.03	84.76	85.03	4,600	+0.12(+0.14%)
Aug 27, 2020	85.07	85.10	84.90	84.90	1,801	+0.07(+0.09%)
Aug 26, 2020	84.95	84.95	84.43	84.83	3,241	+0.23(+0.27%)
Aug 25, 2020	84.34	84.62	84.33	84.60	3,818	+0.20(+0.24%)
Aug 24, 2020	84.70	84.70	84.19	84.40	2,018	+0.39(+0.47%)
Aug 21, 2020	83.63	84.03	83.63	84.01	1,200	-0.13(-0.15%)
Aug 20, 2020	83.46	84.14	83.46	84.14	4,739	+0.06(+0.07%)
Aug 19, 2020	84.56	84.56	84.08	84.08	811	-0.41(-0.48%)
Aug 18, 2020	84.39	84.56	84.15	84.49	4,350	+0.05(+0.05%)
Aug 17, 2020	84.29	84.48	84.29	84.44	1,594	+0.63(+0.75%)
Aug 14, 2020	83.92	83.95	83.38	83.81	1,800	+0.11(+0.13%)
Aug 13, 2020	83.75	83.78	83.58	83.70	977	+0.00(+0.00%)
Aug 12, 2020	83.92	83.95	83.70	83.70	1,934	+0.92(+1.12%)
Aug 11, 2020	83.97	83.97	82.78	82.78	6,704	-1.10(-1.31%)
Aug 10, 2020	83.82	83.94	83.78	83.88	2,000	-0.06(-0.08%)
Aug 07, 2020	83.25	83.94	83.25	83.94	2,900	+0.67(+0.80%)
Aug 06, 2020	82.85	83.27	82.85	83.27	1,504	+0.17(+0.21%)
Aug 05, 2020	82.96	83.10	82.96	83.10	600	+0.24(+0.29%)
Aug 04, 2020	82.48	82.86	82.48	82.86	31,044	+0.51(+0.62%)
Aug 03, 2020	82.02	82.34	81.90	82.34	8,133	+0.58(+0.71%)
Jul 31, 2020	81.16	81.76	81.16	81.76	1,600	+0.09(+0.11%)
Jul 30, 2020	81.26	81.81	81.26	81.67	1,778	-0.18(-0.22%)
Jul 29, 2020	81.82	81.96	81.80	81.86	6,469	+0.75(+0.92%)
Jul 28, 2020	81.36	81.70	81.11	81.11	6,181	+0.11(+0.13%)
Jul 27, 2020	80.47	81.03	80.47	81.00	5,875	+0.46(+0.58%)
Jul 24, 2020	80.85	80.89	80.39	80.54	4,600	-0.67(-0.83%)
Jul 23, 2020	81.67	82.15	81.21	81.21	2,024	-0.53(-0.65%)
Jul 22, 2020	81.72	81.74	81.24	81.74	1,727	+0.25(+0.31%)
Jul 21, 2020	81.45	81.87	81.45	81.49	4,013	+0.23(+0.29%)
Jul 20, 2020	80.95	81.25	80.89	81.25	3,221	+0.45(+0.56%)
Jul 17, 2020	80.70	80.95	80.70	80.80	4,300	+0.61(+0.76%)
Jul 16, 2020	80.19	80.19	79.88	80.19	2,095	-0.21(-0.26%)
Jul 15, 2020	80.24	80.78	80.19	80.40	4,091	+0.83(+1.04%)
Jul 14, 2020	78.64	79.57	78.64	79.57	4,523	+0.88(+1.12%)
Jul 13, 2020	79.83	79.90	78.69	78.69	5,541	-0.58(-0.73%)
Jul 10, 2020	78.54	79.27	78.54	79.27	1,700	+0.53(+0.68%)
Jul 09, 2020	78.20	78.96	78.20	78.74	5,736	-0.33(-0.41%)
Jul 08, 2020	78.97	79.27	78.73	79.07	2,120	+0.09(+0.12%)
Jul 07, 2020	79.45	79.45	78.97	78.97	3,716	-0.59(-0.74%)
Jul 06, 2020	80.19	80.35	79.42	79.56	2,184	+0.31(+0.39%)
Jul 02, 2020	80.28	80.28	79.25	79.25	1,900	-0.01(-0.01%)
Jul 01, 2020	79.18	79.29	79.02	79.26	8,803	+0.19(+0.24%)
Jun 30, 2020	78.27	79.07	78.27	79.07	1,518	+1.27(+1.63%)
Jun 29, 2020	77.11	78.00	77.11	77.80	2,115	+0.40(+0.51%)
Jun 26, 2020	78.32	78.51	77.33	77.40	4,000	-1.33(-1.69%)
Jun 25, 2020	77.68	78.74	77.64	78.74	8,519	+0.70(+0.90%)
Jun 24, 2020	78.57	78.82	77.50	78.03	3,299	-1.27(-1.60%)
Jun 23, 2020	79.92	79.92	79.30	79.30	3,675	-0.23(-0.29%)
Jun 22, 2020	79.09	79.53	79.09	79.53	3,004	+0.37(+0.47%)
Jun 19, 2020	80.07	80.07	78.80	79.16	800	-0.25(-0.32%)
Jun 18, 2020	78.82	79.41	78.82	79.41	2,189	-0.05(-0.07%)
Jun 17, 2020	79.93	80.23	79.35	79.46	7,592	-0.44(-0.55%)
Jun 16, 2020	80.40	80.40	79.20	79.90	4,471	+1.37(+1.74%)
Jun 15, 2020	76.37	78.64	76.37	78.53	4,768	+0.50(+0.65%)
Jun 12, 2020	79.21	79.21	77.45	78.03	4,100	+0.36(+0.46%)
Jun 11, 2020	79.94	79.97	77.67	77.67	11,698	-3.89(-4.77%)
Jun 10, 2020	81.87	81.90	81.37	81.56	8,299	-0.33(-0.40%)
Jun 09, 2020	81.98	82.15	81.66	81.89	6,774	-0.75(-0.91%)
Jun 08, 2020	82.00	82.77	81.77	82.64	163,051	+1.07(+1.31%)
Jun 05, 2020	81.84	82.17	81.57	81.57	2,700	+1.15(+1.43%)
Jun 04, 2020	80.84	80.84	80.00	80.42	4,131	-0.46(-0.57%)
Jun 03, 2020	80.73	81.13	80.73	80.88	7,563	+0.54(+0.67%)
Jun 02, 2020	80.53	80.53	79.83	80.34	7,735	+0.10(+0.13%)