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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		85.44	85.44	85.44	0	+0.31(+0.37%)
Aug 30, 2018	85.35	85.50	85.12	85.12	8,116	-0.17(-0.20%)
Aug 29, 2018	85.13	85.34	85.13	85.30	1,734	+0.17(+0.20%)
Aug 28, 2018	85.21	85.21	85.10	85.12	4,264	-0.03(-0.03%)
Aug 27, 2018	85.52	85.52	85.11	85.15	4,907	+0.03(+0.04%)
Aug 24, 2018	84.89	85.19	84.89	85.12	2,200	+0.52(+0.61%)
Aug 23, 2018	84.73	84.73	84.60	84.60	2,254	-0.13(-0.15%)
Aug 22, 2018	84.72	84.73	84.70	84.73	847	-0.01(-0.01%)
Aug 21, 2018	84.65	84.82	84.61	84.74	2,234	+0.27(+0.32%)
Aug 20, 2018	84.39	84.50	84.28	84.47	5,291	+0.29(+0.34%)
Aug 17, 2018	83.91	84.18	83.90	84.18	4,100	+0.44(+0.53%)
Aug 16, 2018	83.56	83.93	83.56	83.74	3,928	+0.58(+0.70%)
Aug 15, 2018	83.25	83.25	83.00	83.16	2,176	-0.53(-0.64%)
Aug 14, 2018	83.69	83.69	83.69	83.69	958	+0.54(+0.65%)
Aug 13, 2018	83.41	83.43	83.13	83.15	3,508	-0.14(-0.17%)
Aug 10, 2018	83.16	83.44	83.16	83.29	3,000	-0.11(-0.13%)
Aug 09, 2018	83.23	83.48	83.23	83.40	4,574	+0.15(+0.17%)
Aug 08, 2018	83.26	83.32	83.25	83.25	1,340	-0.41(-0.48%)
Aug 07, 2018	83.94	83.94	83.64	83.66	10,073	+0.19(+0.23%)
Aug 06, 2018	83.27	83.47	83.27	83.47	1,800	+0.31(+0.37%)
Aug 03, 2018	83.30	83.30	82.98	83.16	11,200	+0.00(+0.00%)
Aug 02, 2018	82.48	83.16	82.38	83.16	5,052	+0.42(+0.51%)
Aug 01, 2018	83.05	83.07	82.64	82.74	4,366	-0.33(-0.39%)
Jul 31, 2018	82.69	83.09	82.69	83.06	2,010	+0.66(+0.79%)
Jul 30, 2018	82.83	82.83	82.40	82.41	1,643	-0.49(-0.59%)
Jul 27, 2018	83.73	83.73	82.84	82.90	4,400	-0.74(-0.89%)
Jul 26, 2018	83.56	83.64	83.52	83.64	3,034	+0.31(+0.38%)
Jul 25, 2018	83.01	83.40	83.01	83.33	13,425	+0.50(+0.60%)
Jul 24, 2018	83.45	83.45	82.73	82.83	6,755	-0.42(-0.50%)
Jul 23, 2018	83.30	83.30	83.13	83.25	2,381	-0.10(-0.12%)
Jul 20, 2018	83.36	83.44	83.25	83.35	4,164	-0.01(-0.01%)
Jul 19, 2018	83.26	83.36	83.16	83.36	1,523	+0.18(+0.22%)
Jul 18, 2018	83.16	83.20	83.16	83.18	933	-0.05(-0.06%)
Jul 17, 2018	83.26	83.28	83.23	83.23	642	+0.15(+0.18%)
Jul 16, 2018	83.40	83.40	82.97	83.08	7,154	-0.14(-0.17%)
Jul 13, 2018	83.42	83.47	83.22	83.22	2,272	-0.05(-0.05%)
Jul 12, 2018	83.40	83.40	83.08	83.27	2,670	+0.40(+0.48%)
Jul 11, 2018	83.01	83.01	82.87	82.87	1,243	-0.20(-0.24%)
Jul 10, 2018	83.25	83.25	83.03	83.07	5,372	-0.06(-0.07%)
Jul 09, 2018	83.62	83.62	83.00	83.13	18,049	+0.07(+0.09%)
Jul 06, 2018	82.65	83.06	82.65	83.06	1,443	+0.62(+0.75%)
Jul 05, 2018	82.33	82.44	81.99	82.44	2,879	+0.40(+0.49%)
Jul 03, 2018		82.04	82.04	82.04	0	+0.57(+0.70%)
Jul 02, 2018	81.34	81.47	81.32	81.47	670	-0.02(-0.02%)
Jun 29, 2018	81.78	81.78	81.47	81.49	5,312	+0.24(+0.29%)
Jun 28, 2018	81.01	81.25	80.80	81.25	2,587	-0.11(-0.13%)
Jun 27, 2018	82.09	82.09	81.36	81.36	9,401	-0.72(-0.88%)
Jun 26, 2018	82.02	82.29	81.93	82.08	2,083	+0.19(+0.23%)
Jun 25, 2018	81.85	81.89	81.80	81.89	1,005	-0.66(-0.80%)
Jun 22, 2018	82.58	82.62	82.55	82.55	6,860	-0.04(-0.05%)
Jun 21, 2018	82.96	82.96	82.53	82.59	2,725	-0.45(-0.55%)
Jun 20, 2018	83.17	83.17	82.86	83.05	4,292	+0.19(+0.22%)
Jun 19, 2018	82.44	82.86	82.44	82.86	1,531	-0.10(-0.12%)
Jun 18, 2018	82.65	82.97	82.65	82.96	2,283	+0.18(+0.22%)
Jun 15, 2018		82.78	82.52	82.78	2,927	+0.26(+0.32%)
Jun 14, 2018	82.41	82.70	82.39	82.52	1,911	+0.42(+0.51%)
Jun 13, 2018	82.33	82.33	82.10	82.10	654	-0.11(-0.13%)
Jun 12, 2018	82.02	82.21	82.02	82.21	994	+0.19(+0.23%)
Jun 11, 2018	82.13	82.13	81.90	82.02	2,632	+0.04(+0.05%)
Jun 08, 2018	81.89	81.98	81.89	81.98	501	+0.48(+0.59%)
Jun 07, 2018	81.50	81.50	81.50	81.50	1,169	-0.09(-0.11%)
Jun 06, 2018		81.59	81.39	81.59	6,260	+0.12(+0.15%)
Jun 05, 2018	81.34	81.47	81.34	81.47	4,983	+0.30(+0.37%)
Jun 04, 2018	80.80	81.20	80.80	81.17	3,012	+0.45(+0.56%)