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

Historical Prices

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