Vanguard Global Minimum Volatility Admr (VMNVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.35
0.00 (0.00%)
Oct 7, 2025, 4:00 PM EDT
VMNVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 7, 2025 | 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% |
| Sep 25, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | -0.29% |
| Sep 24, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | 0.03% |
| Sep 23, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 0.27% |
| Sep 22, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | -0.06% |
| Sep 19, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | 0.06% |
| Sep 18, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | 0.06% |
| Sep 17, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | 0.24% |
| Sep 16, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | -0.38% |
| Sep 15, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | -0.32% |
| Sep 12, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | -0.53% |
| Sep 11, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | 0.91% |
| Sep 10, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -0.26% |
| Sep 9, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | 0.03% |
| Sep 8, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 0.18% |
| Sep 5, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | -0.12% |
| Sep 4, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | 0.53% |
| Sep 3, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
| Sep 2, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | -0.15% |
| Aug 29, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
| Aug 28, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | -0.35% |
| Aug 27, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 0.18% |
| Aug 26, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | -0.03% |
| Aug 25, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -0.64% |
| Aug 22, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | 0.15% |
| Aug 21, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
| Aug 20, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | 0.83% |
| Aug 19, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | 0.30% |
| Aug 18, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | 0.03% |
| Aug 15, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | -0.09% |
| Aug 14, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | -0.21% |
| Aug 13, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | 0.72% |
| Aug 12, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | 0.15% |
| Aug 11, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | -0.12% |
| Aug 8, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | 0.15% |
| Aug 7, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | 0.21% |
| Aug 6, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | 0.06% |
| Aug 5, 2025 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | -0.21% |
| Aug 4, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | 0.97% |
| Aug 1, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | -0.24% |
| Jul 31, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | -0.57% |
| Jul 30, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | -0.51% |
| Jul 29, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | 0.45% |