Vanguard Global Minimum Volatility Fund Admiral Shares (VMNVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.08
+0.22 (0.67%)
Nov 22, 2024, 8:01 PM EST
VMNVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | 0.67% |
| Nov 21, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | 0.70% |
| Nov 20, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 0.46% |
| Nov 19, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 0.06% |
| Nov 18, 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | 0.46% |
| Nov 15, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | -0.71% |
| Nov 14, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | -0.73% |
| Nov 13, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | -0.40% |
| Nov 12, 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | -0.57% |
| Nov 11, 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -0.03% |
| Nov 8, 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | 0.64% |
| Nov 7, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 0.43% |
| Nov 6, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | 1.08% |
| Nov 5, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 0.81% |
| Nov 4, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -0.09% |
| Nov 1, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 0.44% |
| Oct 31, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | -0.71% |
| Oct 30, 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | -0.83% |
| Oct 29, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | -0.15% |
| Oct 28, 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | 0.28% |
| Oct 25, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -0.46% |
| Oct 24, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | -0.18% |
| Oct 23, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | -0.30% |
| Oct 22, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | -0.39% |
| Oct 21, 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | -0.51% |
| Oct 18, 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | -0.12% |
| Oct 17, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 0.18% |
| Oct 16, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | 0.52% |
| Oct 15, 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | -0.36% |
| Oct 14, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | 0.73% |
| Oct 11, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.49% |
| Oct 10, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | -0.27% |
| Oct 9, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | 0.61% |
| Oct 8, 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 0.25% |
| Oct 7, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | -0.61% |
| Oct 4, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 0.49% |
| Oct 3, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | -0.34% |
| Oct 2, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.03% |
| Oct 1, 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | 0.15% |
| Sep 30, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | 0.06% |
| Sep 27, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | -0.25% |
| Sep 26, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 0.34% |
| Sep 25, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | -0.12% |
| Sep 24, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | -0.09% |
| Sep 23, 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 0.40% |
| Sep 20, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
| Sep 19, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 0.46% |
| Sep 18, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -0.49% |
| Sep 17, 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | -0.49% |
| Sep 16, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 0.46% |
| Sep 13, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 0.40% |
| Sep 12, 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 0.40% |
| Sep 11, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| Sep 10, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | -0.12% |
| Sep 9, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 0.94% |
| Sep 6, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -0.96% |
| Sep 5, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | -0.55% |
| Sep 4, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 0.09% |
| Sep 3, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | -0.83% |
| Aug 30, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 0.62% |
| Aug 29, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 0.15% |
| Aug 28, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 0.12% |
| Aug 27, 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | 0.19% |
| Aug 26, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 0.03% |
| Aug 23, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 0.56% |
| Aug 22, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | -0.22% |
| Aug 21, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 0.56% |
| Aug 20, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | -0.12% |
| Aug 19, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 0.50% |
| Aug 16, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 0.13% |
| Aug 15, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 0.95% |
| Aug 14, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 0.54% |
| Aug 13, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.67% |
| Aug 12, 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | -0.03% |
| Aug 9, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.16% |
| Aug 8, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 1.20% |
| Aug 7, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.36% |
| Aug 6, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.89% |
| Aug 5, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -2.56% |
| Aug 2, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.89% |
| Aug 1, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -0.57% |
| Jul 31, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.70% |
| Jul 30, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 0.03% |
| Jul 29, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.19% |
| Jul 26, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0.97% |
| Jul 25, 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | -0.16% |
| Jul 24, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -0.73% |
| Jul 23, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -0.25% |
| Jul 22, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.74% |
| Jul 19, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.54% |
| Jul 18, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | -0.13% |
| Jul 17, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| Jul 16, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 0.67% |
| Jul 15, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.06% |
| Jul 12, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.39% |
| Jul 11, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 0.16% |
| Jul 10, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.81% |
| Jul 9, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -0.06% |
| Jul 8, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -0.03% |
| Jul 5, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.13% |