Vanguard Global Minimum Volatility Fund Investor Shares (VMVFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.37
+0.07 (0.43%)
Apr 2, 2026, 4:00 PM EST
VMVFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.43% |
| Apr 1, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.49% |
| Mar 31, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 1.12% |
| Mar 30, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.25% |
| Mar 27, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.87% |
| Mar 26, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.68% |
| Mar 25, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.68% |
| Mar 24, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.06% |
| Mar 23, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.12% |
| Mar 20, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -1.29% |
| Mar 19, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -0.43% |
| Mar 18, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -1.32% |
| Mar 17, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| Mar 16, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.60% |
| Mar 13, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.24% |
| Mar 12, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.54% |
| Mar 11, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.24% |
| Mar 10, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.60% |
| Mar 9, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| Mar 6, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.18% |
| Mar 5, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.53% |
| Mar 4, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.24% |
| Mar 3, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -1.11% |
| Mar 2, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.23% |
| Feb 27, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.65% |
| Feb 26, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.30% |
| Feb 25, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.12% |
| Feb 24, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.54% |
| Feb 23, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.24% |
| Feb 20, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.42% |
| Feb 19, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.12% |
| Feb 18, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.36% |
| Feb 17, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.12% |
| Feb 13, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.66% |
| Feb 12, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.36% |
| Feb 11, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.18% |
| Feb 10, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.06% |
| Feb 9, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.18% |
| Feb 6, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.73% |
| Feb 5, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.30% |
| Feb 4, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.18% |
| Feb 3, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.24% |
| Feb 2, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.49% |
| Jan 30, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.43% |
| Jan 29, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.18% |
| Jan 28, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -0.18% |
| Jan 27, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.49% |
| Jan 26, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.43% |
| Jan 23, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.12% |
| Jan 22, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.25% |