U.S. Multifactor Vanguard ETF (NY: VFMF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	80.15	80.15	79.34	79.50	10,903	-0.68(-0.85%)
May 30, 2018	79.32	80.30	79.32	80.18	5,869	+1.28(+1.62%)
May 29, 2018	79.27	79.35	78.60	78.90	12,867	-0.76(-0.95%)
May 25, 2018		79.66	79.66	79.66	0	-0.35(-0.44%)
May 24, 2018	79.88	80.09	79.53	80.01	12,926	+0.21(+0.26%)
May 23, 2018	79.71	79.84	79.50	79.80	9,154	-0.20(-0.25%)
May 22, 2018	80.55	80.55	80.00	80.00	7,996	-0.37(-0.46%)
May 21, 2018	80.16	80.38	80.16	80.37	19,091	+0.57(+0.71%)
May 18, 2018	79.92	79.92	79.65	79.80	5,182	-0.07(-0.09%)
May 17, 2018	79.59	79.96	79.59	79.87	20,410	+0.45(+0.57%)
May 16, 2018	79.03	79.60	79.03	79.42	18,868	+0.59(+0.75%)
May 15, 2018	78.71	79.00	78.54	78.83	9,374	-0.15(-0.19%)
May 14, 2018	79.30	79.30	78.92	78.98	9,632	-0.03(-0.04%)
May 11, 2018	79.00	79.25	78.90	79.01	4,547	+0.15(+0.19%)
May 10, 2018	78.56	78.93	78.47	78.86	14,909	+0.37(+0.47%)
May 09, 2018	78.09	78.57	77.94	78.49	36,463	+0.60(+0.77%)
May 08, 2018	77.48	77.89	77.48	77.89	12,424	+0.49(+0.63%)
May 07, 2018	77.44	77.77	77.30	77.40	5,961	+0.05(+0.07%)
May 04, 2018	76.21	77.47	76.21	77.35	5,689	+0.95(+1.24%)
May 03, 2018	76.46	76.58	75.50	76.40	10,194	-0.25(-0.33%)
May 02, 2018	76.79	77.28	76.48	76.65	3,110	-0.24(-0.31%)
May 01, 2018	76.67	76.89	76.00	76.89	14,000	+0.13(+0.17%)
Apr 30, 2018	77.70	77.70	76.76	76.76	5,908	-0.74(-0.95%)
Apr 27, 2018	77.38	77.56	77.29	77.50	5,021	-0.47(-0.60%)
Apr 26, 2018	77.50	77.97	77.33	77.97	13,568	+0.47(+0.60%)
Apr 25, 2018	77.48	77.75	76.94	77.50	6,627	+0.03(+0.03%)
Apr 24, 2018	78.44	78.69	77.00	77.47	7,653	-0.61(-0.78%)
Apr 23, 2018	78.24	78.48	77.83	78.08	20,603	+0.09(+0.12%)
Apr 20, 2018	78.36	78.36	77.77	77.99	7,958	-0.53(-0.67%)
Apr 19, 2018	78.55	78.76	78.20	78.52	20,402	-0.13(-0.17%)
Apr 18, 2018	78.80	78.94	78.60	78.65	14,725	+0.10(+0.13%)
Apr 17, 2018	78.51	78.68	78.23	78.55	22,559	+0.59(+0.76%)
Apr 16, 2018	77.80	78.10	77.51	77.96	28,028	+0.96(+1.25%)
Apr 13, 2018	77.96	77.96	76.85	77.00	38,630	-0.71(-0.91%)
Apr 12, 2018	77.08	77.85	77.08	77.71	28,077	+0.90(+1.17%)
Apr 11, 2018	76.66	77.09	76.59	76.81	10,800	-0.30(-0.39%)
Apr 10, 2018	76.78	77.26	76.48	77.11	25,516	+1.36(+1.80%)
Apr 09, 2018	76.21	76.77	75.75	75.75	19,279	-0.01(-0.01%)
Apr 06, 2018	76.83	77.07	75.15	75.76	17,385	-1.61(-2.09%)
Apr 05, 2018	77.00	77.51	76.91	77.37	14,094	+0.63(+0.82%)
Apr 04, 2018	74.96	76.74	74.77	76.74	5,868	+0.88(+1.16%)
Apr 03, 2018	75.65	75.86	75.11	75.86	5,506	+0.95(+1.27%)
Apr 02, 2018	76.41	76.41	74.15	74.91	17,510	-1.68(-2.19%)
Mar 29, 2018		76.59	76.59	76.59	0	+1.06(+1.40%)
Mar 28, 2018	75.55	75.83	75.25	75.53	6,262	+0.06(+0.08%)
Mar 27, 2018	77.21	77.21	75.47	75.47	4,551	-1.21(-1.58%)
Mar 26, 2018	76.01	76.68	75.72	76.68	5,930	+1.68(+2.24%)
Mar 23, 2018	78.54	78.54	74.90	75.00	9,279	-1.52(-1.99%)
Mar 22, 2018	77.93	78.04	76.52	76.52	11,084	-2.03(-2.58%)
Mar 21, 2018	78.36	78.86	78.26	78.55	2,179	+0.35(+0.44%)
Mar 20, 2018	78.30	78.37	78.20	78.20	2,302	+0.50(+0.64%)
Mar 19, 2018	78.48	78.48	77.45	77.70	10,559	-1.09(-1.38%)
Mar 16, 2018	78.44	78.92	78.44	78.79	11,537	+0.67(+0.85%)
Mar 15, 2018	78.20	78.35	78.12	78.12	2,928	-0.08(-0.10%)
Mar 14, 2018	79.08	79.08	78.20	78.20	5,953	-0.49(-0.62%)
Mar 13, 2018	79.40	79.48	78.69	78.69	5,747	-0.30(-0.38%)
Mar 12, 2018	79.41	79.41	78.86	78.99	17,536	-0.19(-0.24%)
Mar 09, 2018	78.36	79.18	78.34	79.18	12,652	+1.49(+1.92%)
Mar 08, 2018	78.05	78.05	77.41	77.69	4,821	-0.26(-0.33%)
Mar 07, 2018		77.95		77.95	10,211	+0.53(+0.68%)
Mar 06, 2018	77.39	77.56	76.98	77.42	7,403	+0.35(+0.45%)
Mar 05, 2018	76.17	77.16	75.89	77.07	15,421	+0.85(+1.12%)
Mar 02, 2018	75.25	76.25	74.95	76.22	9,685	+0.44(+0.58%)