Vanguard Global Minimum Volatility Fund Admiral Shares (VMNVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.87
+0.23 (0.73%)
Feb 5, 2025, 6:27 PM EST
VMNVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 26, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.06% |
| Dec 24, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.55% |
| Dec 23, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.42% |
| Dec 20, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.26% |
| Dec 19, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 0.07% |
| Dec 18, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -5.11% |
| Dec 17, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 31.09 | -0.40% |
| Dec 16, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 31.22 | -0.43% |
| Dec 13, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 31.35 | -0.03% |
| Dec 12, 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 31.36 | -0.28% |
| Dec 11, 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 31.45 | -0.06% |
| Dec 10, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 31.47 | -0.49% |
| Dec 9, 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 31.62 | -0.55% |
| Dec 6, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 31.80 | -0.33% |
| Dec 5, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 31.90 | -0.09% |
| Dec 4, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 31.93 | -0.09% |
| Dec 3, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 31.96 | - |
| Dec 2, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 31.96 | - |
| Nov 29, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 31.96 | 0.06% |
| Nov 27, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 31.94 | -0.12% |
| Nov 26, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 31.98 | 0.33% |
| Nov 25, 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 31.87 | 0.06% |
| Nov 22, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 31.85 | 0.67% |
| Nov 21, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 31.64 | 0.70% |
| Nov 20, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 31.42 | 0.46% |
| Nov 19, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 31.28 | 0.06% |
| Nov 18, 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 31.26 | 0.46% |
| Nov 15, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 31.11 | -0.71% |
| Nov 14, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 31.33 | -0.73% |
| Nov 13, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 31.56 | -0.40% |
| Nov 12, 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 31.69 | -0.57% |
| Nov 11, 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 31.87 | -0.03% |
| Nov 8, 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 31.88 | 0.64% |
| Nov 7, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 31.68 | 0.43% |
| Nov 6, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 31.54 | 1.08% |
| Nov 5, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 31.21 | 0.81% |
| Nov 4, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 30.96 | -0.09% |
| Nov 1, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 30.99 | 0.44% |
| Oct 31, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 30.85 | -0.71% |
| Oct 30, 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 31.07 | -0.83% |
| Oct 29, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 31.33 | -0.15% |
| Oct 28, 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 31.38 | 0.28% |
| Oct 25, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 31.29 | -0.46% |
| Oct 24, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 31.44 | -0.18% |
| Oct 23, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 31.50 | -0.30% |
| Oct 22, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 31.59 | -0.39% |
| Oct 21, 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 31.72 | -0.51% |
| Oct 18, 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 31.88 | -0.12% |
| Oct 17, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 31.92 | 0.18% |
| Oct 16, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 31.86 | 0.52% |
| Oct 15, 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 31.70 | -0.36% |
| Oct 14, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 31.81 | 0.73% |
| Oct 11, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 31.58 | 0.49% |
| Oct 10, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 31.43 | -0.27% |
| Oct 9, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 31.52 | 0.61% |
| Oct 8, 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 31.32 | 0.25% |
| Oct 7, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 31.25 | -0.61% |
| Oct 4, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 31.44 | 0.49% |
| Oct 3, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 31.28 | -0.34% |
| Oct 2, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 31.39 | -0.03% |
| Oct 1, 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 31.40 | 0.15% |
| Sep 30, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 31.35 | 0.06% |
| Sep 27, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 31.33 | -0.25% |
| Sep 26, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 31.41 | 0.34% |
| Sep 25, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 31.30 | -0.12% |
| Sep 24, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 31.34 | -0.09% |
| Sep 23, 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 31.37 | 0.40% |
| Sep 20, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 31.25 | - |
| Sep 19, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 31.25 | 0.46% |
| Sep 18, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 31.10 | -0.49% |
| Sep 17, 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 31.26 | -0.49% |
| Sep 16, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 31.41 | 0.46% |
| Sep 13, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 31.27 | 0.40% |
| Sep 12, 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 31.14 | 0.40% |
| Sep 11, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 31.02 | - |