Vanguard Global Minimum Volatility Admr (VMNVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
36.62
+0.11 (0.30%)
At close: Nov 13, 2026
VMNVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | 0.30% |
| Nov 12, 2026 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | -0.19% |
| Nov 11, 2026 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | 0.94% |
| Nov 10, 2026 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | 0.30% |
| Nov 9, 2026 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | 1.15% |
| Nov 6, 2026 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | -0.36% |
| Nov 5, 2026 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | -1.89% |
| Nov 4, 2026 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | 1.13% |
| Nov 3, 2026 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | -0.08% |
| Nov 2, 2026 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 0.31% |
| Oct 30, 2026 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | -0.36% |
| Oct 29, 2026 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 0.58% |
| Oct 28, 2026 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | -0.11% |
| Oct 27, 2026 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | -0.39% |
| Oct 26, 2026 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 0.44% |
| Oct 23, 2026 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -0.25% |
| Oct 22, 2026 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | 0.84% |
| Oct 21, 2026 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | 0.06% |
| Oct 20, 2026 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | 0.85% |
| Oct 19, 2026 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | -0.08% |
| Oct 16, 2026 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | 0.40% |
| Oct 15, 2026 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 0.91% |
| Oct 14, 2026 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | 0.11% |
| Oct 13, 2026 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 0.26% |
| Oct 12, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 0.26% |
| Oct 9, 2026 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 0.20% |
| Oct 8, 2026 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 0.55% |
| Oct 7, 2026 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -0.29% |
| Oct 6, 2026 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.29% |
| Oct 5, 2026 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 0.47% |
| Oct 2, 2026 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 0.53% |
| Oct 1, 2026 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | 0.47% |
| Sep 30, 2026 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -0.50% |
| Sep 29, 2026 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 0.12% |
| Sep 28, 2026 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | -0.41% |
| Sep 25, 2026 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 0.20% |
| Sep 24, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -0.44% |
| Sep 23, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.55% |
| Sep 22, 2026 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | -0.12% |
| Sep 21, 2026 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 0.52% |
| Sep 18, 2026 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | -0.46% |
| Sep 17, 2026 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | 0.67% |
| Sep 16, 2026 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | -0.35% |
| Sep 15, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -0.38% |
| Sep 14, 2026 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 0.29% |
| Sep 11, 2026 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 0.55% |
| Sep 10, 2026 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | -0.32% |
| Sep 9, 2026 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | -0.40% |
| Sep 8, 2026 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | -0.69% |
| Sep 4, 2026 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | -0.34% |