Vanguard Global Minimum Volatility Inv (VMVFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.95
-0.06 (-0.35%)
Sep 16, 2025, 8:09 AM EDT
VMVFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | - | -0.35% |
| Sep 12, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.53% |
| Sep 11, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.88% |
| Sep 10, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.24% |
| Sep 9, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.06% |
| Sep 8, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.12% |
| Sep 5, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.12% |
| Sep 4, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.53% |
| Sep 3, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| Sep 2, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.12% |
| Aug 29, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| Aug 28, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.35% |
| Aug 27, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.18% |
| Aug 26, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.06% |
| Aug 25, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.64% |
| Aug 22, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.18% |
| Aug 21, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| Aug 20, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.83% |
| Aug 19, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.30% |
| Aug 18, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| Aug 15, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.06% |
| Aug 14, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.24% |
| Aug 13, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.72% |
| Aug 12, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.18% |
| Aug 11, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.12% |
| Aug 8, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.12% |
| Aug 7, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.24% |
| Aug 6, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.06% |
| Aug 5, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.24% |
| Aug 4, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.97% |
| Aug 1, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.24% |
| Jul 31, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.54% |
| Jul 30, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.54% |
| Jul 29, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.48% |
| Jul 28, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -0.71% |
| Jul 25, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.24% |
| Jul 24, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.24% |
| Jul 23, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.30% |
| Jul 22, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.66% |
| Jul 21, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.12% |
| Jul 18, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.18% |
| Jul 17, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.24% |
| Jul 16, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.42% |
| Jul 15, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.66% |
| Jul 14, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.36% |
| Jul 11, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.36% |
| Jul 10, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.12% |
| Jul 9, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.24% |
| Jul 8, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.18% |
| Jul 7, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.30% |