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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	112.62	112.86	112.62	112.82	1,996	+0.03(+0.02%)
May 16, 2024	112.91	112.91	112.67	112.80	2,025	+0.21(+0.19%)
May 15, 2024	113.55	113.55	112.48	112.59	2,168	+0.68(+0.60%)
May 14, 2024	112.19	112.19	111.75	111.91	2,645	+0.29(+0.26%)
May 13, 2024	112.13	112.20	111.62	111.62	1,205	-0.24(-0.22%)
May 10, 2024	111.93	111.93	111.67	111.86	3,428	-0.01(-0.01%)
May 09, 2024	111.67	111.87	111.24	111.87	5,266	+0.69(+0.62%)
May 08, 2024	111.10	111.35	111.10	111.18	3,473	+0.22(+0.19%)
May 07, 2024	110.93	110.96	110.93	110.96	3,241	+0.81(+0.73%)
May 06, 2024	109.68	110.20	109.68	110.15	1,415	+0.71(+0.65%)
May 03, 2024	109.21	109.44	108.81	109.44	1,888	+0.76(+0.70%)
May 02, 2024	108.24	108.69	108.24	108.69	1,810	+0.28(+0.26%)
May 01, 2024	108.41	109.17	108.41	108.41	2,552	-0.30(-0.27%)
Apr 30, 2024	109.15	109.15	108.70	108.70	1,100	-0.71(-0.65%)
Apr 29, 2024	109.42	109.57	109.30	109.42	5,258	+0.09(+0.08%)
Apr 26, 2024	109.30	109.47	109.30	109.33	2,559	+0.04(+0.04%)
Apr 25, 2024	109.75	109.75	108.62	109.29	3,491	-0.38(-0.35%)
Apr 24, 2024	109.26	109.73	109.14	109.67	3,934	+0.42(+0.38%)
Apr 23, 2024	108.89	109.42	108.89	109.25	3,166	+0.94(+0.87%)
Apr 22, 2024	107.92	108.37	107.81	108.31	1,635	+0.54(+0.50%)
Apr 19, 2024	106.84	107.78	106.84	107.76	3,030	+0.76(+0.71%)
Apr 18, 2024	107.91	107.91	106.80	107.00	7,409	-0.10(-0.10%)
Apr 17, 2024	107.77	107.77	107.09	107.11	3,447	-0.27(-0.26%)
Apr 16, 2024	107.25	107.64	107.25	107.38	1,564	+0.08(+0.07%)
Apr 15, 2024	108.61	108.81	107.26	107.30	7,993	-0.38(-0.35%)
Apr 12, 2024	108.31	108.31	107.61	107.68	2,011	-1.23(-1.13%)
Apr 11, 2024	109.00	109.11	108.70	108.91	2,666	+0.05(+0.05%)
Apr 10, 2024	108.70	108.85	108.53	108.85	4,958	-0.91(-0.83%)
Apr 09, 2024	109.53	109.76	109.44	109.76	1,555	-0.08(-0.07%)
Apr 08, 2024	110.01	110.04	109.50	109.84	79,915	-0.25(-0.23%)
Apr 05, 2024	109.82	110.09	109.65	110.09	2,181	+0.54(+0.49%)
Apr 04, 2024	110.86	110.86	109.55	109.55	2,090	-0.81(-0.73%)
Apr 03, 2024	110.48	110.73	110.36	110.36	2,429	-0.16(-0.15%)
Apr 02, 2024	110.76	110.77	110.22	110.53	1,569	-0.92(-0.83%)
Apr 01, 2024	112.37	112.37	111.15	111.45	5,864	-0.44(-0.40%)
Mar 28, 2024	111.84	111.89	111.73	111.89	1,401	+0.60(+0.54%)
Mar 27, 2024	110.86	111.29	110.78	111.29	5,221	+1.04(+0.94%)
Mar 26, 2024	111.98	111.98	110.25	110.25	3,742	+0.02(+0.02%)
Mar 25, 2024	110.50	110.59	110.23	110.23	1,984	-0.48(-0.44%)
Mar 22, 2024	111.02	111.02	110.71	110.71	2,271	-0.19(-0.17%)
Mar 21, 2024	111.04	111.15	110.90	110.90	5,846	-0.13(-0.11%)
Mar 20, 2024	110.70	111.03	110.15	111.03	2,823	+0.66(+0.60%)
Mar 19, 2024	109.92	110.37	109.92	110.37	3,936	+0.60(+0.55%)
Mar 18, 2024	110.19	110.19	109.77	109.77	2,775	-0.03(-0.03%)
Mar 15, 2024	109.63	109.80	109.63	109.80	1,062	+0.04(+0.04%)
Mar 14, 2024	109.84	109.95	109.69	109.76	2,510	-0.79(-0.71%)
Mar 13, 2024	110.34	110.71	110.20	110.55	3,647	+0.04(+0.04%)
Mar 12, 2024	110.03	110.52	110.03	110.51	4,469	+0.53(+0.48%)
Mar 11, 2024	109.70	110.12	109.70	109.98	3,326	-0.02(-0.01%)
Mar 08, 2024	110.38	110.60	110.00	110.00	3,545	-0.18(-0.16%)
Mar 07, 2024	110.32	110.71	110.17	110.17	2,970	+0.33(+0.30%)
Mar 06, 2024	109.88	110.36	109.71	109.84	1,684	+0.56(+0.51%)
Mar 05, 2024	109.72	109.72	109.28	109.28	2,377	-0.76(-0.69%)
Mar 04, 2024	109.43	110.08	109.43	110.04	6,237	+0.45(+0.41%)
Mar 01, 2024	108.91	109.66	108.91	109.59	5,003	+0.48(+0.44%)
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%)
Dec 01, 2023	101.44	102.45	101.44	102.45	4,442	+0.94(+0.93%)
Nov 30, 2023	101.21	101.51	101.00	101.51	3,555	+0.87(+0.86%)
Nov 29, 2023	101.19	101.19	100.64	100.64	3,485	+0.08(+0.07%)
Nov 28, 2023	100.79	100.90	100.57	100.57	1,399	-0.38(-0.38%)
Nov 27, 2023	100.92	100.95	100.91	100.95	1,490	-0.15(-0.14%)
Nov 24, 2023	101.10	101.10	101.10	101.10	100	+0.23(+0.23%)
Nov 22, 2023	100.93	100.93	100.86	100.86	1,380	+0.58(+0.58%)
Nov 21, 2023	100.44	100.45	100.19	100.28	3,375	-0.07(-0.07%)
Nov 20, 2023	99.75	100.36	99.75	100.36	2,512	+0.35(+0.35%)
Nov 17, 2023	99.99	100.24	99.99	100.01	2,177	+0.23(+0.23%)
Nov 16, 2023	99.90	99.90	99.52	99.78	2,603	-0.36(-0.36%)
Nov 15, 2023	100.69	100.69	100.01	100.14	3,093	-0.32(-0.32%)
Nov 14, 2023	100.41	100.46	99.86	100.46	1,329	+1.45(+1.47%)
Nov 13, 2023	98.63	99.10	98.63	99.01	2,451	+0.21(+0.22%)
Nov 10, 2023	98.14	98.79	98.14	98.79	979	+0.81(+0.83%)
Nov 09, 2023	98.64	98.64	97.91	97.98	1,543	-0.58(-0.59%)
Nov 08, 2023	98.85	98.85	98.27	98.56	3,305	-0.32(-0.33%)
Nov 07, 2023	99.14	99.14	98.74	98.89	1,282	-0.03(-0.03%)
Nov 06, 2023	98.86	98.92	98.21	98.92	2,425	-0.05(-0.05%)
Nov 03, 2023	98.90	99.13	98.90	98.97	1,693	+1.02(+1.04%)
Nov 02, 2023	97.41	97.95	97.23	97.95	3,560	+1.34(+1.39%)