Skip to main content
Vanguard Global Minimum Volatility Fund Investor Shares (VMVFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.53
+0.11 (0.67%)
Nov 22, 2024, 8:01 PM EST

VMVFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Nov 21, 202416.4216.4216.4216.4216.420.67%
Nov 20, 202416.3116.3116.3116.3116.310.49%
Nov 19, 202416.2316.2316.2316.2316.23-
Nov 18, 202416.2316.2316.2316.2316.230.50%
Nov 15, 202416.1516.1516.1516.1516.15-0.68%
Nov 14, 202416.2616.2616.2616.2616.26-0.79%
Nov 13, 202416.3916.3916.3916.3916.39-0.36%
Nov 12, 202416.4516.4516.4516.4516.45-0.54%
Nov 11, 202416.5416.5416.5416.5416.54-0.06%
Nov 8, 202416.5516.5516.5516.5516.550.67%
Nov 7, 202416.4416.4416.4416.4416.440.37%
Nov 6, 202416.3816.3816.3816.3816.381.11%
Nov 5, 202416.2016.2016.2016.2016.200.81%
Nov 4, 202416.0716.0716.0716.0716.07-0.12%
Nov 1, 202416.0916.0916.0916.0916.090.44%
Oct 31, 202416.0216.0216.0216.0216.02-0.68%
Oct 30, 202416.1316.1316.1316.1316.13-0.86%
Oct 29, 202416.2716.2716.2716.2716.27-0.12%
Oct 28, 202416.2916.2916.2916.2916.290.31%
Oct 25, 202416.2416.2416.2416.2416.24-0.49%
Oct 24, 202416.3216.3216.3216.3216.32-0.18%
Oct 23, 202416.3516.3516.3516.3516.35-0.30%
Oct 22, 202416.4016.4016.4016.4016.40-0.36%
Oct 21, 202416.4616.4616.4616.4616.46-0.54%
Oct 18, 202416.5516.5516.5516.5516.55-0.12%
Oct 17, 202416.5716.5716.5716.5716.570.18%
Oct 16, 202416.5416.5416.5416.5416.540.49%
Oct 15, 202416.4616.4616.4616.4616.46-0.30%
Oct 14, 202416.5116.5116.5116.5116.510.67%
Oct 11, 202416.4016.4016.4016.4016.400.49%
Oct 10, 202416.3216.3216.3216.3216.32-0.24%
Oct 9, 202416.3616.3616.3616.3616.360.62%
Oct 8, 202416.2616.2616.2616.2616.260.25%
Oct 7, 202416.2216.2216.2216.2216.22-0.61%
Oct 4, 202416.3216.3216.3216.3216.320.49%
Oct 3, 202416.2416.2416.2416.2416.24-0.37%
Oct 2, 202416.3016.3016.3016.3016.30-
Oct 1, 202416.3016.3016.3016.3016.300.12%
Sep 30, 202416.2816.2816.2816.2816.280.06%
Sep 27, 202416.2716.2716.2716.2716.27-0.25%
Sep 26, 202416.3116.3116.3116.3116.310.37%
Sep 25, 202416.2516.2516.2516.2516.25-0.12%
Sep 24, 202416.2716.2716.2716.2716.27-0.06%
Sep 23, 202416.2816.2816.2816.2816.280.37%
Sep 20, 202416.2216.2216.2216.2216.22-
Sep 19, 202416.2216.2216.2216.2216.220.43%
Sep 18, 202416.1516.1516.1516.1516.15-0.43%
Sep 17, 202416.2216.2216.2216.2216.22-0.49%
Sep 16, 202416.3016.3016.3016.3016.300.43%
Sep 13, 202416.2316.2316.2316.2316.230.37%
Sep 12, 202416.1716.1716.1716.1716.170.43%
Sep 11, 202416.1016.1016.1016.1016.10-
Sep 10, 202416.1016.1016.1016.1016.10-0.12%
Sep 9, 202416.1216.1216.1216.1216.120.94%
Sep 6, 202415.9715.9715.9715.9715.97-0.99%
Sep 5, 202416.1316.1316.1316.1316.13-0.55%
Sep 4, 202416.2216.2216.2216.2216.220.12%
Sep 3, 202416.2016.2016.2016.2016.20-0.86%
Aug 30, 202416.3416.3416.3416.3416.340.68%
Aug 29, 202416.2316.2316.2316.2316.230.12%
Aug 28, 202416.2116.2116.2116.2116.210.12%
Aug 27, 202416.1916.1916.1916.1916.190.19%
Aug 26, 202416.1616.1616.1616.1616.160.06%
Aug 23, 202416.1516.1516.1516.1516.150.50%
Aug 22, 202416.0716.0716.0716.0716.07-0.19%
Aug 21, 202416.1016.1016.1016.1016.100.56%
Aug 20, 202416.0116.0116.0116.0116.01-0.12%
Aug 19, 202416.0316.0316.0316.0316.030.50%
Aug 16, 202415.9515.9515.9515.9515.950.13%
Aug 15, 202415.9315.9315.9315.9315.930.95%
Aug 14, 202415.7815.7815.7815.7815.780.57%
Aug 13, 202415.6915.6915.6915.6915.690.64%
Aug 12, 202415.5915.5915.5915.5915.59-0.06%
Aug 9, 202415.6015.6015.6015.6015.600.19%
Aug 8, 202415.5715.5715.5715.5715.571.17%
Aug 7, 202415.3915.3915.3915.3915.390.39%
Aug 6, 202415.3315.3315.3315.3315.330.86%
Aug 5, 202415.2015.2015.2015.2015.20-2.56%
Aug 2, 202415.6015.6015.6015.6015.60-0.89%
Aug 1, 202415.7415.7415.7415.7415.74-0.57%
Jul 31, 202415.8315.8315.8315.8315.830.70%
Jul 30, 202415.7215.7215.7215.7215.720.06%
Jul 29, 202415.7115.7115.7115.7115.710.19%
Jul 26, 202415.6815.6815.6815.6815.680.97%
Jul 25, 202415.5315.5315.5315.5315.53-0.19%
Jul 24, 202415.5615.5615.5615.5615.56-0.70%
Jul 23, 202415.6715.6715.6715.6715.67-0.25%
Jul 22, 202415.7115.7115.7115.7115.710.71%
Jul 19, 202415.6015.6015.6015.6015.60-0.51%
Jul 18, 202415.6815.6815.6815.6815.68-0.13%
Jul 17, 202415.7015.7015.7015.7015.70-
Jul 16, 202415.7015.7015.7015.7015.700.64%
Jul 15, 202415.6015.6015.6015.6015.600.06%
Jul 12, 202415.5915.5915.5915.5915.590.39%
Jul 11, 202415.5315.5315.5315.5315.530.19%
Jul 10, 202415.5015.5015.5015.5015.500.78%
Jul 9, 202415.3815.3815.3815.3815.38-0.06%
Jul 8, 202415.3915.3915.3915.3915.39-
Jul 5, 202415.3915.3915.3915.3915.390.13%
Jul 3, 202415.3715.3715.3715.3715.370.07%