Vanguard Global Minimum Volatility Admr (VMNVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.52
-0.05 (-0.14%)
At close: Dec 5, 2025
VMNVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | -0.14% |
| Dec 4, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | 0.06% |
| Dec 3, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -0.03% |
| Dec 2, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | -0.09% |
| Dec 1, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | -0.86% |
| Nov 28, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 0.35% |
| Nov 26, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 0.35% |
| Nov 25, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.58% |
| Nov 24, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 0.09% |
| Nov 21, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 1.03% |
| Nov 20, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | -0.41% |
| Nov 19, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | -0.15% |
| Nov 18, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | -0.26% |
| Nov 17, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -0.29% |
| Nov 14, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | -0.09% |
| Nov 13, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | -0.49% |
| Nov 12, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.03% |
| Nov 11, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 0.58% |
| Nov 10, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 0.55% |
| Nov 7, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 0.50% |
| Nov 6, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | -0.41% |
| Nov 5, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 0.12% |
| Nov 4, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | -0.12% |
| Nov 3, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | -0.26% |
| Oct 31, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | -0.12% |
| Oct 30, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 0.50% |
| Oct 29, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | -1.07% |
| Oct 28, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -0.35% |
| Oct 27, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | 0.35% |
| Oct 24, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 0.06% |
| Oct 23, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | -0.20% |
| Oct 22, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.17% |
| Oct 21, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | 0.09% |
| Oct 20, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 0.32% |
| Oct 17, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.82% |
| Oct 16, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | -0.32% |
| Oct 15, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | -0.23% |
| Oct 14, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 0.32% |
| Oct 13, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.44% |
| Oct 10, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -0.79% |
| Oct 9, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | -0.41% |
| Oct 8, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | 0.32% |
| Oct 7, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| Oct 6, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 0.15% |
| Oct 3, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.35% |
| Oct 2, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | -0.23% |
| Oct 1, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | -0.17% |
| Sep 30, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 0.62% |
| Sep 29, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 0.03% |
| Sep 26, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 0.62% |