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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 15, 2025	131.53	131.53	130.80	130.83	7,947	-0.35(-0.27%)
Sep 12, 2025	131.69	131.69	131.18	131.18	2,892	-0.77(-0.59%)
Sep 11, 2025	130.49	131.95	130.47	131.95	9,906	+1.80(+1.39%)
Sep 10, 2025	130.91	130.91	129.80	130.15	23,160	-0.77(-0.59%)
Sep 09, 2025	131.12	131.12	130.53	130.91	5,712	-0.22(-0.17%)
Sep 08, 2025	130.74	131.13	130.26	131.13	13,243	+0.27(+0.21%)
Sep 05, 2025	131.37	131.37	130.36	130.86	7,999	-0.16(-0.12%)
Sep 04, 2025	130.29	131.02	130.19	131.02	9,257	+0.77(+0.59%)
Sep 03, 2025	130.12	130.25	129.61	130.25	13,601	+0.06(+0.05%)
Sep 02, 2025	129.62	130.28	129.62	130.19	7,628	-0.57(-0.44%)
Aug 29, 2025	130.83	130.83	130.54	130.76	7,427	-0.11(-0.09%)
Aug 28, 2025	131.35	131.35	130.51	130.87	8,452	-0.28(-0.21%)
Aug 27, 2025	130.33	131.15	130.33	131.15	5,327	+0.54(+0.41%)
Aug 26, 2025	130.70	130.77	130.37	130.61	5,144	-0.07(-0.05%)
Aug 25, 2025	131.43	131.61	130.66	130.68	9,672	-0.97(-0.74%)
Aug 22, 2025	130.79	132.00	130.79	131.64	5,285	+1.27(+0.97%)
Aug 21, 2025	130.27	130.57	130.15	130.38	12,144	-0.20(-0.15%)
Aug 20, 2025	130.00	130.71	130.00	130.58	9,271	+0.60(+0.46%)
Aug 19, 2025	129.56	130.30	129.49	129.98	8,606	+0.60(+0.46%)
Aug 18, 2025	129.38	129.84	129.38	129.38	9,413	-0.00(-0.00%)
Aug 15, 2025	129.88	129.88	129.38	129.38	9,097	-0.39(-0.30%)
Aug 14, 2025	130.21	130.21	129.51	129.77	10,044	-0.84(-0.64%)
Aug 13, 2025	129.67	130.61	129.48	130.61	15,878	+1.50(+1.16%)
Aug 12, 2025	128.29	129.11	128.22	129.11	6,173	+1.18(+0.93%)
Aug 11, 2025	128.74	128.74	127.93	127.93	10,984	-0.10(-0.08%)
Aug 08, 2025	127.77	128.33	127.77	128.03	17,870	+0.37(+0.29%)
Aug 07, 2025	128.51	128.51	127.22	127.66	10,155	+0.04(+0.03%)
Aug 06, 2025	127.49	127.86	127.29	127.62	9,058	+0.26(+0.21%)
Aug 05, 2025	128.00	128.00	127.36	127.36	6,054	-0.38(-0.30%)
Aug 04, 2025	126.64	127.74	126.64	127.74	10,568	+1.39(+1.10%)
Aug 01, 2025	126.58	126.69	125.86	126.35	12,552	-0.49(-0.39%)
Jul 31, 2025	127.59	128.10	126.84	126.84	8,455	-0.95(-0.75%)
Jul 30, 2025	128.22	128.71	127.38	127.80	19,064	-0.24(-0.19%)
Jul 29, 2025	127.82	128.22	127.82	128.04	20,952	+0.41(+0.32%)
Jul 28, 2025	128.49	128.49	127.62	127.63	19,967	-0.70(-0.55%)
Jul 25, 2025	128.41	128.47	128.01	128.33	12,917	+0.06(+0.04%)
Jul 24, 2025	128.36	128.47	128.16	128.28	6,020	-0.26(-0.21%)
Jul 23, 2025	128.09	128.54	128.08	128.54	6,730	-0.06(-0.05%)
Jul 22, 2025	127.58	128.64	127.58	128.60	11,767	+1.02(+0.80%)
Jul 21, 2025	127.97	128.19	127.54	127.58	8,983	+0.08(+0.07%)
Jul 18, 2025	127.91	128.04	127.32	127.50	10,365	-0.15(-0.12%)
Jul 17, 2025	127.37	127.76	127.31	127.65	11,109	+0.18(+0.14%)
Jul 16, 2025	127.00	127.51	126.43	127.47	9,666	+0.62(+0.49%)
Jul 15, 2025	128.13	128.24	126.84	126.85	12,584	-1.19(-0.93%)
Jul 14, 2025	127.14	128.05	127.14	128.04	15,177	+0.55(+0.43%)
Jul 11, 2025	127.94	127.94	127.33	127.49	13,006	-0.91(-0.71%)
Jul 10, 2025	128.17	128.82	128.15	128.40	13,540	+0.00(+0.00%)
Jul 09, 2025	128.44	128.48	127.78	128.40	14,557	-0.02(-0.02%)
Jul 08, 2025	128.53	128.76	128.17	128.42	22,825	-0.16(-0.12%)
Jul 07, 2025	129.07	129.30	128.15	128.58	14,722	-0.86(-0.66%)
Jul 03, 2025	128.61	129.53	128.29	129.44	9,027	+0.77(+0.60%)
Jul 02, 2025	128.97	128.97	128.04	128.67	17,256	-0.25(-0.19%)