Vanguard Global Minimum Volatility Fund Admiral Shares (VMNVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.73
-0.05 (-0.16%)
Mar 14, 2025, 8:07 AM EST
VMNVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -0.63% |
| Mar 11, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | -1.08% |
| Mar 10, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | -0.34% |
| Mar 7, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 1.03% |
| Mar 6, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | -0.65% |
| Mar 5, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 0.31% |
| Mar 4, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | -0.59% |
| Mar 3, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 0.03% |
| Feb 28, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.97% |
| Feb 27, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
| Feb 26, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | -0.47% |
| Feb 25, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | 0.53% |
| Feb 24, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 0.41% |
| Feb 21, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | -0.31% |
| Feb 20, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | -0.03% |
| Feb 19, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.47% |
| Feb 18, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.31% |
| Feb 14, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.50% |
| Feb 13, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 0.53% |
| Feb 12, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | -0.19% |
| Feb 11, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 0.31% |
| Feb 10, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.32% |
| Feb 7, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -0.41% |
| Feb 6, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -0.28% |
| Feb 5, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 0.73% |
| Feb 4, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| Feb 3, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 0.16% |
| Jan 31, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | -0.50% |
| Jan 30, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 1.50% |
| Jan 29, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -0.10% |
| Jan 28, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -0.19% |
| Jan 27, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0.74% |
| Jan 24, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -0.22% |
| Jan 23, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 0.19% |
| Jan 22, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.42% |
| Jan 21, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.51% |
| Jan 17, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.23% |
| Jan 16, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.49% |
| Jan 15, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.46% |
| Jan 14, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 0.42% |
| Jan 13, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0.43% |
| Jan 10, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -1.10% |
| Jan 8, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0.39% |
| Jan 7, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 0.03% |
| Jan 6, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | -0.52% |
| Jan 3, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.42% |
| Jan 2, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -0.10% |
| Dec 31, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.13% |
| Dec 30, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -0.65% |
| Dec 27, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -0.29% |