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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 05, 2024	113.09	114.44	113.09	113.75	9,594	-2.83(-2.43%)
Aug 02, 2024	116.63	117.26	115.55	116.58	3,817	-1.03(-0.87%)
Aug 01, 2024	118.75	118.75	117.24	117.61	2,695	-0.45(-0.38%)
Jul 31, 2024	118.28	118.28	118.01	118.06	851	+0.43(+0.37%)
Jul 30, 2024	117.27	117.67	117.08	117.63	2,291	+0.67(+0.57%)
Jul 29, 2024	117.50	117.50	116.85	116.96	3,708	+0.24(+0.21%)
Jul 26, 2024	116.63	117.18	116.50	116.72	3,580	+0.98(+0.84%)
Jul 25, 2024	116.51	117.04	115.74	115.74	12,526	+0.07(+0.06%)
Jul 24, 2024	115.70	116.23	115.35	115.67	4,894	-0.87(-0.74%)
Jul 23, 2024	117.23	117.23	116.54	116.54	2,041	-0.38(-0.33%)
Jul 22, 2024	116.10	116.92	116.10	116.92	2,336	+1.02(+0.88%)
Jul 19, 2024	116.36	116.36	115.78	115.90	1,746	-1.20(-1.02%)
Jul 18, 2024	118.09	118.09	116.71	117.10	2,501	-0.50(-0.42%)
Jul 17, 2024	117.81	117.94	117.59	117.59	2,035	+0.10(+0.09%)
Jul 16, 2024	116.76	117.56	116.75	117.50	8,309	+1.87(+1.61%)
Jul 15, 2024	115.95	116.22	115.61	115.63	6,185	+0.10(+0.09%)
Jul 12, 2024	115.44	116.07	115.44	115.53	3,241	+0.66(+0.57%)
Jul 11, 2024	114.68	115.05	114.67	114.87	1,948	+0.69(+0.60%)
Jul 10, 2024	113.77	114.19	113.77	114.19	2,090	+0.87(+0.77%)
Jul 09, 2024	114.40	114.40	113.32	113.32	6,681	-0.38(-0.34%)
Jul 08, 2024	113.64	114.00	113.64	113.70	3,417	+0.15(+0.14%)
Jul 05, 2024	114.00	114.00	113.24	113.55	1,335	+0.11(+0.10%)
Jul 03, 2024	114.39	114.39	113.27	113.44	1,580	-0.19(-0.17%)
Jul 02, 2024	113.16	113.63	113.16	113.63	7,323	+0.33(+0.29%)
Jul 01, 2024	113.98	113.98	113.13	113.29	17,953	-0.36(-0.31%)
Jun 28, 2024	114.21	114.21	113.65	113.65	2,425	+0.08(+0.07%)
Jun 27, 2024	113.84	113.84	113.33	113.57	1,688	-0.00(-0.00%)
Jun 26, 2024	113.54	113.57	113.30	113.57	4,504	-0.43(-0.38%)
Jun 25, 2024	114.45	114.45	113.75	114.00	3,369	-0.39(-0.34%)
Jun 24, 2024	114.66	114.86	114.39	114.39	3,804	+0.60(+0.53%)
Jun 21, 2024	113.78	113.83	113.60	113.79	2,699	+0.23(+0.20%)
Jun 20, 2024	113.21	113.60	113.21	113.56	2,157	+0.22(+0.19%)
Jun 18, 2024	113.11	113.51	113.11	113.34	3,440	+0.35(+0.31%)
Jun 17, 2024	111.64	113.11	111.64	113.00	4,902	+0.95(+0.85%)
Jun 14, 2024	112.06	112.06	111.58	112.05	3,471	-0.28(-0.25%)
Jun 13, 2024	112.59	112.59	112.20	112.33	1,631	-0.22(-0.19%)
Jun 12, 2024	112.77	112.77	112.46	112.55	2,161	+0.27(+0.24%)
Jun 11, 2024	111.44	112.28	111.33	112.28	1,356	+0.04(+0.04%)
Jun 10, 2024	111.90	112.24	111.90	112.24	7,846	-0.13(-0.11%)
Jun 07, 2024	112.86	112.88	112.36	112.37	4,920	-0.27(-0.24%)
Jun 06, 2024	113.27	113.27	112.62	112.64	973	-0.07(-0.06%)
Jun 05, 2024	112.52	112.71	112.43	112.71	1,037	+0.71(+0.63%)
Jun 04, 2024	111.93	112.00	111.80	112.00	2,527	+0.07(+0.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.