Vanguard Global Minimum Volatility Fund Admiral Shares (VMNVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.57
+0.20 (0.62%)
May 1, 2025, 8:09 AM EDT
VMNVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2025 | 32.57 | 32.57 | 32.57 | 32.57 | - | - |
| Apr 30, 2025 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | 0.62% |
| Apr 29, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | 0.65% |
| Apr 28, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 0.31% |
| Apr 25, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | -0.06% |
| Apr 24, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 0.25% |
| Apr 23, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.28% |
| Apr 22, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 1.59% |
| Apr 21, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -1.26% |
| Apr 17, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 0.60% |
| Apr 16, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -0.69% |
| Apr 15, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 0.16% |
| Apr 14, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 0.92% |
| Apr 11, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 1.68% |
| Apr 10, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -1.21% |
| Apr 9, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 4.22% |
| Apr 8, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -0.79% |
| Apr 7, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -1.81% |
| Apr 4, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | -4.66% |
| Apr 3, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.86% |
| Apr 2, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 0.03% |
| Apr 1, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | 0.06% |
| Mar 31, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 0.83% |
| Mar 28, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -0.46% |
| Mar 27, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 0.34% |
| Mar 26, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | 0.19% |
| Mar 25, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 0.06% |
| Mar 24, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 0.53% |
| Mar 21, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | -0.37% |
| Mar 20, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | -0.25% |
| Mar 19, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | 0.28% |
| Mar 18, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | -0.19% |
| Mar 17, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 0.90% |
| Mar 14, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 1.01% |
| Mar 13, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | -0.16% |
| 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% |