Vanguard Global Minimum Volatility Admr (VMNVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.30
+0.02 (0.06%)
Aug 14, 2026, 8:10 AM EST
VMNVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 14, 2026 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 0.14% |
| Aug 13, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 0.06% |
| Aug 12, 2026 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 0.09% |
| Aug 11, 2026 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -0.03% |
| Aug 10, 2026 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | -0.14% |
| Aug 7, 2026 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | 0.17% |
| Aug 6, 2026 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 0.57% |
| Aug 5, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -0.40% |
| Aug 4, 2026 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 0.98% |
| Aug 3, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.11% |
| Jul 31, 2026 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 0.17% |
| Jul 30, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -0.06% |
| Jul 29, 2026 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | -0.40% |
| Jul 28, 2026 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 0.84% |
| Jul 27, 2026 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | 0.38% |
| Jul 24, 2026 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 0.41% |
| Jul 23, 2026 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -0.06% |
| Jul 22, 2026 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | -0.06% |
| Jul 21, 2026 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 0.26% |
| Jul 20, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -0.44% |
| Jul 17, 2026 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | -0.23% |
| Jul 16, 2026 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 0.52% |
| Jul 15, 2026 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -0.32% |
| Jul 14, 2026 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | -0.78% |
| Jul 13, 2026 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 0.06% |
| Jul 10, 2026 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 0.23% |
| Jul 9, 2026 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | -0.14% |
| Jul 8, 2026 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | -0.29% |
| Jul 7, 2026 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 0.29% |
| Jul 6, 2026 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 0.26% |
| Jul 2, 2026 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | 0.87% |
| Jul 1, 2026 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | -0.38% |
| Jun 30, 2026 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 0.20% |
| Jun 29, 2026 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 0.26% |
| Jun 26, 2026 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 0.23% |
| Jun 25, 2026 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | 0.15% |
| Jun 24, 2026 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | 0.59% |
| Jun 23, 2026 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | -0.38% |
| Jun 22, 2026 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 0.12% |
| Jun 18, 2026 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 0.27% |
| Jun 17, 2026 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | -0.88% |
| Jun 16, 2026 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | -0.61% |
| Jun 15, 2026 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | -0.17% |
| Jun 12, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.64% |
| Jun 11, 2026 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 1.12% |
| Jun 10, 2026 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -0.21% |
| Jun 9, 2026 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 0.68% |
| Jun 8, 2026 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | -0.38% |
| Jun 5, 2026 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | -0.79% |
| Jun 4, 2026 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | 0.23% |