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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)