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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	91.79	91.84	91.66	91.84	5,200	+0.12(+0.13%)
Dec 30, 2019	92.09	92.09	91.59	91.72	20,410	-0.20(-0.21%)
Dec 27, 2019	91.82	91.98	91.75	91.92	19,600	+0.09(+0.10%)
Dec 26, 2019	91.92	91.94	91.72	91.82	11,676	+0.08(+0.09%)
Dec 24, 2019	91.70	91.74	91.62	91.74	4,200	+0.20(+0.22%)
Dec 23, 2019	92.09	92.09	91.54	91.54	7,909	-0.34(-0.37%)
Dec 20, 2019	91.57	91.88	91.57	91.88	14,500	-0.23(-0.25%)
Dec 19, 2019	92.07	92.16	91.94	92.11	13,516	+0.16(+0.17%)
Dec 18, 2019	92.01	92.01	91.83	91.95	11,943	+0.17(+0.19%)
Dec 17, 2019	91.74	91.90	91.74	91.78	3,377	+0.16(+0.17%)
Dec 16, 2019	91.65	91.77	91.40	91.63	18,743	+0.48(+0.52%)
Dec 13, 2019	90.74	91.15	90.74	91.15	32,800	+0.09(+0.10%)
Dec 12, 2019	91.00	91.44	90.99	91.06	13,407	+0.08(+0.08%)
Dec 11, 2019	91.05	91.10	90.80	90.98	26,185	-0.03(-0.04%)
Dec 10, 2019	91.25	91.25	90.93	91.01	16,215	-0.12(-0.13%)
Dec 09, 2019	91.17	91.23	91.13	91.13	14,958	-0.08(-0.09%)
Dec 06, 2019	91.22	91.52	91.21	91.21	3,800	+0.39(+0.43%)
Dec 05, 2019	90.87	90.87	90.56	90.82	3,628	+0.13(+0.14%)
Dec 04, 2019	90.82	90.82	90.65	90.69	9,457	+0.31(+0.34%)
Dec 03, 2019	90.27	90.38	90.10	90.38	8,121	-0.15(-0.16%)
Dec 02, 2019	91.38	91.38	90.52	90.53	7,457	-0.61(-0.67%)
Nov 29, 2019	91.33	91.33	91.14	91.14	1,800	-0.13(-0.14%)
Nov 27, 2019	91.26	91.31	91.01	91.26	11,900	+0.27(+0.30%)
Nov 26, 2019	90.79	91.06	90.79	90.99	14,064	+0.40(+0.44%)
Nov 25, 2019	90.35	90.61	90.35	90.59	9,652	+0.49(+0.54%)
Nov 22, 2019	90.28	90.28	89.90	90.10	15,000	-0.04(-0.05%)
Nov 21, 2019	90.45	90.45	90.01	90.15	6,909	-0.42(-0.47%)
Nov 20, 2019	90.56	90.80	90.27	90.57	21,818	-0.04(-0.04%)
Nov 19, 2019	90.43	90.78	90.43	90.61	7,013	+0.25(+0.27%)
Nov 18, 2019	90.40	90.53	90.36	90.36	4,997	+0.13(+0.14%)
Nov 15, 2019	90.21	90.25	89.99	90.23	5,900	+0.20(+0.22%)
Nov 14, 2019	89.97	90.09	89.87	90.03	15,554	+0.21(+0.23%)
Nov 13, 2019	89.68	89.90	89.64	89.82	4,446	+0.19(+0.22%)
Nov 12, 2019	89.81	89.81	89.53	89.63	3,562	+0.03(+0.03%)
Nov 11, 2019	89.76	89.83	89.57	89.60	5,001	-0.24(-0.27%)
Nov 08, 2019	90.11	90.11	89.73	89.84	16,600	-0.17(-0.19%)
Nov 07, 2019	90.39	90.39	90.00	90.01	11,903	-0.13(-0.15%)
Nov 06, 2019	90.00	90.26	90.00	90.15	11,586	+0.19(+0.22%)
Nov 05, 2019	90.34	90.34	89.81	89.95	21,849	-0.25(-0.28%)
Nov 04, 2019	90.90	90.90	90.20	90.20	13,106	-0.27(-0.29%)
Nov 01, 2019	90.77	90.77	90.39	90.47	15,400	+0.14(+0.15%)
Oct 31, 2019	90.09	90.33	89.84	90.33	8,803	+0.28(+0.31%)
Oct 30, 2019	90.02	90.04	89.58	90.04	9,118	+0.06(+0.07%)
Oct 29, 2019	89.58	90.10	89.58	89.98	12,105	+0.46(+0.52%)
Oct 28, 2019	89.39	89.75	89.39	89.52	12,418	+0.15(+0.17%)
Oct 25, 2019	89.70	89.70	89.34	89.37	64,400	-0.19(-0.22%)
Oct 24, 2019	89.59	89.59	89.38	89.56	5,524	+0.16(+0.18%)
Oct 23, 2019	89.29	89.40	89.23	89.40	6,106	+0.14(+0.15%)
Oct 22, 2019	89.71	89.71	89.24	89.26	5,191	-0.40(-0.45%)
Oct 21, 2019	89.75	89.75	89.50	89.67	6,608	+0.33(+0.37%)
Oct 18, 2019	89.14	89.39	88.93	89.34	2,900	+0.15(+0.16%)
Oct 17, 2019	89.06	89.27	89.06	89.19	2,507	+0.41(+0.46%)
Oct 16, 2019	88.66	88.78	88.66	88.78	3,435	+0.05(+0.06%)
Oct 15, 2019	88.82	88.84	88.72	88.73	6,771	+0.20(+0.22%)
Oct 14, 2019	88.83	88.83	88.53	88.53	5,307	-0.31(-0.35%)
Oct 11, 2019	89.34	89.44	88.84	88.84	2,200	+0.24(+0.27%)
Oct 10, 2019	88.29	88.76	88.29	88.61	2,590	+0.14(+0.16%)
Oct 09, 2019	88.43	88.66	88.24	88.47	50,112	+0.25(+0.28%)
Oct 08, 2019	88.22	88.72	88.16	88.22	3,807	-0.65(-0.73%)
Oct 07, 2019	88.99	89.08	88.87	88.87	8,374	-0.21(-0.24%)
Oct 04, 2019	88.59	89.08	88.44	89.08	4,100	+0.97(+1.10%)
Oct 03, 2019	87.46	88.19	87.46	88.11	4,721	+0.16(+0.18%)
Oct 02, 2019	88.45	88.45	87.55	87.95	18,574	-0.71(-0.80%)