Vanguard Global Minimum Volatility Admr (VMNVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.53
-0.16 (-0.50%)
Dec 31, 2025, 4:00 PM EST
VMNVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 31, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | -0.50% |
| Dec 30, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | -0.03% |
| Dec 29, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.03% |
| Dec 26, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 0.06% |
| Dec 24, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 0.19% |
| Dec 23, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 0.16% |
| Dec 22, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.45% |
| Dec 19, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -9.00% |
| Dec 18, 2025 | 31.38 | 31.38 | 31.38 | 34.55 | 31.38 | 0.14% |
| Dec 17, 2025 | 31.33 | 31.33 | 31.33 | 34.50 | 31.33 | 0.17% |
| Dec 16, 2025 | 31.28 | 31.28 | 31.28 | 34.44 | 31.28 | -0.61% |
| Dec 15, 2025 | 31.47 | 31.47 | 31.47 | 34.65 | 31.47 | 0.26% |
| Dec 12, 2025 | 31.39 | 31.39 | 31.39 | 34.56 | 31.39 | 0.14% |
| Dec 11, 2025 | 31.34 | 31.34 | 31.34 | 34.51 | 31.34 | 0.26% |
| Dec 10, 2025 | 31.26 | 31.26 | 31.26 | 34.42 | 31.26 | 0.26% |
| Dec 9, 2025 | 31.18 | 31.18 | 31.18 | 34.33 | 31.18 | -0.12% |
| Dec 8, 2025 | 31.21 | 31.21 | 31.21 | 34.37 | 31.21 | -0.43% |
| Dec 5, 2025 | 31.35 | 31.35 | 31.35 | 34.52 | 31.35 | -0.14% |
| Dec 4, 2025 | 31.39 | 31.39 | 31.39 | 34.57 | 31.39 | 0.06% |
| Dec 3, 2025 | 31.38 | 31.38 | 31.38 | 34.55 | 31.38 | -0.03% |
| Dec 2, 2025 | 31.39 | 31.39 | 31.39 | 34.56 | 31.39 | -0.09% |
| Dec 1, 2025 | 31.41 | 31.41 | 31.41 | 34.59 | 31.41 | -0.86% |
| Nov 28, 2025 | 31.69 | 31.69 | 31.69 | 34.89 | 31.69 | 0.35% |
| Nov 26, 2025 | 31.58 | 31.58 | 31.58 | 34.77 | 31.58 | 0.35% |
| Nov 25, 2025 | 31.47 | 31.47 | 31.47 | 34.65 | 31.47 | 0.58% |
| Nov 24, 2025 | 31.29 | 31.29 | 31.29 | 34.45 | 31.29 | 0.09% |
| Nov 21, 2025 | 31.26 | 31.26 | 31.26 | 34.42 | 31.26 | 1.03% |
| Nov 20, 2025 | 30.94 | 30.94 | 30.94 | 34.07 | 30.94 | -0.41% |
| Nov 19, 2025 | 31.07 | 31.07 | 31.07 | 34.21 | 31.07 | -0.15% |
| Nov 18, 2025 | 31.11 | 31.11 | 31.11 | 34.26 | 31.11 | -0.26% |
| Nov 17, 2025 | 31.20 | 31.20 | 31.20 | 34.35 | 31.19 | -0.29% |
| Nov 14, 2025 | 31.29 | 31.29 | 31.29 | 34.45 | 31.29 | -0.09% |
| Nov 13, 2025 | 31.31 | 31.31 | 31.31 | 34.48 | 31.31 | -0.49% |
| Nov 12, 2025 | 31.47 | 31.47 | 31.47 | 34.65 | 31.47 | 0.03% |
| Nov 11, 2025 | 31.46 | 31.46 | 31.46 | 34.64 | 31.46 | 0.58% |
| Nov 10, 2025 | 31.28 | 31.28 | 31.28 | 34.44 | 31.28 | 0.55% |
| Nov 7, 2025 | 31.10 | 31.10 | 31.10 | 34.25 | 31.10 | 0.50% |
| Nov 6, 2025 | 30.95 | 30.95 | 30.95 | 34.08 | 30.95 | -0.41% |
| Nov 5, 2025 | 31.08 | 31.08 | 31.08 | 34.22 | 31.08 | 0.12% |
| Nov 4, 2025 | 31.04 | 31.04 | 31.04 | 34.18 | 31.04 | -0.12% |
| Nov 3, 2025 | 31.08 | 31.08 | 31.08 | 34.22 | 31.08 | -0.26% |
| Oct 31, 2025 | 31.16 | 31.16 | 31.16 | 34.31 | 31.16 | -0.12% |
| Oct 30, 2025 | 31.20 | 31.20 | 31.20 | 34.35 | 31.19 | 0.50% |
| Oct 29, 2025 | 31.04 | 31.04 | 31.04 | 34.18 | 31.04 | -1.07% |
| Oct 28, 2025 | 31.38 | 31.38 | 31.38 | 34.55 | 31.38 | -0.35% |
| Oct 27, 2025 | 31.49 | 31.49 | 31.49 | 34.67 | 31.49 | 0.35% |
| Oct 24, 2025 | 31.38 | 31.38 | 31.38 | 34.55 | 31.38 | 0.06% |
| Oct 23, 2025 | 31.36 | 31.36 | 31.36 | 34.53 | 31.36 | -0.20% |
| Oct 22, 2025 | 31.42 | 31.42 | 31.42 | 34.60 | 31.42 | 0.17% |
| Oct 21, 2025 | 31.37 | 31.37 | 31.37 | 34.54 | 31.37 | 0.09% |