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

DateOpenHighLowCloseAdj. CloseChange
Mar 12, 202531.7831.7831.7831.7831.78-0.63%
Mar 11, 202531.9831.9831.9831.9831.98-1.08%
Mar 10, 202532.3332.3332.3332.3332.33-0.34%
Mar 7, 202532.4432.4432.4432.4432.441.03%
Mar 6, 202532.1132.1132.1132.1132.11-0.65%
Mar 5, 202532.3232.3232.3232.3232.320.31%
Mar 4, 202532.2232.2232.2232.2232.22-0.59%
Mar 3, 202532.4132.4132.4132.4132.410.03%
Feb 28, 202532.4032.4032.4032.4032.400.97%
Feb 27, 202532.0932.0932.0932.0932.09-
Feb 26, 202532.0932.0932.0932.0932.09-0.47%
Feb 25, 202532.2432.2432.2432.2432.240.53%
Feb 24, 202532.0732.0732.0732.0732.070.41%
Feb 21, 202531.9431.9431.9431.9431.94-0.31%
Feb 20, 202532.0432.0432.0432.0432.04-0.03%
Feb 19, 202532.0532.0532.0532.0532.050.47%
Feb 18, 202531.9031.9031.9031.9031.900.31%
Feb 14, 202531.8031.8031.8031.8031.80-0.50%
Feb 13, 202531.9631.9631.9631.9631.960.53%
Feb 12, 202531.7931.7931.7931.7931.79-0.19%
Feb 11, 202531.8531.8531.8531.8531.850.31%
Feb 10, 202531.7531.7531.7531.7531.750.32%
Feb 7, 202531.6531.6531.6531.6531.65-0.41%
Feb 6, 202531.7831.7831.7831.7831.78-0.28%
Feb 5, 202531.8731.8731.8731.8731.870.73%
Feb 4, 202531.6431.6431.6431.6431.64-
Feb 3, 202531.6431.6431.6431.6431.640.16%
Jan 31, 202531.5931.5931.5931.5931.59-0.50%
Jan 30, 202531.7531.7531.7531.7531.751.50%
Jan 29, 202531.2831.2831.2831.2831.28-0.10%
Jan 28, 202531.3131.3131.3131.3131.31-0.19%
Jan 27, 202531.3731.3731.3731.3731.370.74%
Jan 24, 202531.1431.1431.1431.1431.14-0.22%
Jan 23, 202531.2131.2131.2131.2131.210.19%
Jan 22, 202531.1531.1531.1531.1531.15-0.42%
Jan 21, 202531.2831.2831.2831.2831.280.51%
Jan 17, 202531.1231.1231.1231.1231.120.23%
Jan 16, 202531.0531.0531.0531.0531.050.49%
Jan 15, 202530.9030.9030.9030.9030.900.46%
Jan 14, 202530.7630.7630.7630.7630.760.42%
Jan 13, 202530.6330.6330.6330.6330.630.43%
Jan 10, 202530.5030.5030.5030.5030.50-1.10%
Jan 8, 202530.8430.8430.8430.8430.840.39%
Jan 7, 202530.7230.7230.7230.7230.720.03%
Jan 6, 202530.7130.7130.7130.7130.71-0.52%
Jan 3, 202530.8730.8730.8730.8730.870.42%
Jan 2, 202530.7430.7430.7430.7430.74-0.10%
Dec 31, 202430.7730.7730.7730.7730.770.13%
Dec 30, 202430.7330.7330.7330.7330.73-0.65%
Dec 27, 202430.9330.9330.9330.9330.93-0.29%