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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	89.22	89.44	88.51	88.66	7,171	-0.40(-0.45%)
Jul 30, 2019	89.01	89.22	89.01	89.06	2,229	-0.08(-0.09%)
Jul 29, 2019	89.08	89.18	89.05	89.14	2,391	+0.14(+0.16%)
Jul 26, 2019	88.60	89.00	88.60	89.00	3,400	+0.75(+0.85%)
Jul 25, 2019	88.35	88.38	88.25	88.25	1,648	-0.23(-0.26%)
Jul 24, 2019	88.23	88.53	88.01	88.48	6,350	+0.28(+0.31%)
Jul 23, 2019	87.92	88.22	87.81	88.20	4,400	+0.28(+0.32%)
Jul 22, 2019	87.97	88.01	87.92	87.92	893	-0.05(-0.06%)
Jul 19, 2019	88.68	88.70	87.97	87.97	10,000	-0.55(-0.62%)
Jul 18, 2019	88.03	88.57	88.00	88.52	5,642	+0.30(+0.34%)
Jul 17, 2019	88.23	88.25	88.06	88.23	11,106	-0.00(-0.00%)
Jul 16, 2019	88.35	88.35	88.16	88.23	3,765	-0.03(-0.04%)
Jul 15, 2019	88.42	88.42	88.11	88.26	3,778	+0.04(+0.05%)
Jul 12, 2019	88.00	88.25	87.95	88.22	3,900	+0.35(+0.40%)
Jul 11, 2019	87.96	87.98	87.65	87.87	1,522	-0.19(-0.21%)
Jul 10, 2019	87.95	88.18	87.95	88.06	5,060	+0.24(+0.27%)
Jul 09, 2019	87.54	87.82	87.49	87.82	10,389	+0.12(+0.14%)
Jul 08, 2019	87.78	87.82	87.62	87.70	2,710	-0.10(-0.11%)
Jul 05, 2019	87.72	87.88	87.22	87.80	8,700	-0.04(-0.05%)
Jul 03, 2019	87.43	87.86	87.39	87.84	3,700	+0.77(+0.89%)
Jul 02, 2019	86.69	87.07	86.69	87.07	3,076	+0.49(+0.57%)
Jul 01, 2019	87.05	87.05	86.40	86.58	4,246	+0.13(+0.16%)
Jun 28, 2019	86.08	86.45	86.01	86.45	6,000	+0.63(+0.73%)
Jun 27, 2019	85.68	85.82	85.62	85.82	2,358	+0.51(+0.60%)
Jun 26, 2019	86.27	86.27	85.31	85.31	7,963	-0.77(-0.90%)
Jun 25, 2019	86.50	86.50	86.08	86.08	5,702	-0.19(-0.22%)
Jun 24, 2019	86.57	86.57	86.27	86.27	3,828	-0.15(-0.17%)
Jun 21, 2019	86.79	86.81	86.38	86.42	5,800	-0.96(-1.10%)
Jun 20, 2019	87.56	87.79	87.17	87.38	4,075	+0.41(+0.47%)
Jun 19, 2019	86.67	86.97	86.47	86.97	1,596	+0.49(+0.56%)
Jun 18, 2019	86.70	86.70	86.48	86.49	918	+0.19(+0.23%)
Jun 17, 2019	86.38	86.47	86.29	86.29	5,778	-0.14(-0.16%)
Jun 14, 2019	86.32	86.54	86.25	86.43	5,600	+0.25(+0.29%)
Jun 13, 2019	86.31	86.31	86.06	86.18	5,318	+0.19(+0.22%)
Jun 12, 2019	85.97	86.05	85.94	85.99	2,292	+0.39(+0.45%)
Jun 11, 2019	86.25	86.25	85.48	85.60	4,766	-0.14(-0.16%)
Jun 10, 2019	86.11	86.11	85.70	85.74	6,355	-0.13(-0.16%)
Jun 07, 2019	85.83	85.94	85.79	85.87	3,300	+0.39(+0.46%)
Jun 06, 2019	85.24	85.48	85.14	85.48	1,602	+0.43(+0.50%)
Jun 05, 2019	84.56	85.06	84.56	85.06	3,308	+0.66(+0.78%)
Jun 04, 2019	84.10	84.40	84.10	84.40	4,824	+0.87(+1.04%)
Jun 03, 2019	83.08	83.53	83.08	83.53	1,946	+0.59(+0.71%)
May 31, 2019	82.77	82.94	82.50	82.94	2,300	-0.20(-0.24%)
May 30, 2019	83.34	83.35	82.95	83.14	3,263	+0.17(+0.20%)
May 29, 2019	83.33	83.33	82.97	82.97	1,750	-0.73(-0.88%)
May 28, 2019	84.57	84.57	83.70	83.70	3,149	-0.62(-0.73%)
May 24, 2019	84.17	84.36	84.17	84.32	3,400	+0.22(+0.26%)
May 23, 2019	83.98	84.10	83.91	84.10	1,731	-0.43(-0.51%)
May 22, 2019	84.47	84.56	84.43	84.53	7,595	+0.05(+0.06%)
May 21, 2019	84.44	84.49	84.41	84.49	512	+0.48(+0.57%)
May 20, 2019	84.20	84.23	83.97	84.01	2,140	-0.20(-0.23%)
May 17, 2019	84.10	84.42	84.07	84.20	2,500	-0.14(-0.17%)
May 16, 2019	84.18	84.58	84.18	84.35	3,255	+0.45(+0.54%)
May 15, 2019	83.26	83.98	83.09	83.90	5,126	+0.43(+0.51%)
May 14, 2019	83.44	83.71	83.44	83.47	1,917	+0.28(+0.34%)
May 13, 2019	83.40	83.47	83.02	83.19	3,483	-0.90(-1.07%)
May 10, 2019	83.55	84.09	83.22	84.09	1,000	+0.44(+0.53%)
May 09, 2019	83.32	83.65	82.96	83.65	5,603	+0.03(+0.03%)
May 08, 2019	83.67	83.88	83.62	83.62	1,439	-0.24(-0.28%)
May 07, 2019	84.35	84.35	83.75	83.86	5,174	-0.87(-1.03%)
May 06, 2019	84.19	84.84	84.19	84.73	8,155	-0.03(-0.04%)
May 03, 2019	84.53	84.76	84.48	84.76	4,000	+0.63(+0.75%)
May 02, 2019	84.19	84.30	83.76	84.13	4,431	-0.05(-0.06%)