Vanguard Global Minimum Volatility Fund Investor Shares (VMVFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.03
+0.11 (0.65%)
At close: Feb 27, 2026
VMVFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 21, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.50% |
| Jan 20, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.62% |
| Jan 16, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.25% |
| Jan 15, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -0.06% |
| Jan 14, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.44% |
| Jan 13, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.12% |
| Jan 12, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.44% |
| Jan 9, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.25% |
| Jan 8, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.63% |
| Jan 7, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.31% |
| Jan 6, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.51% |
| Jan 5, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.19% |
| Jan 2, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.06% |
| Dec 31, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -0.50% |
| Dec 30, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.06% |
| Dec 29, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| Dec 26, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.06% |
| Dec 24, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.19% |
| Dec 23, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.19% |
| Dec 22, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.38% |
| Dec 19, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -8.92% |
| Dec 18, 2025 | 15.70 | 15.70 | 15.70 | 17.27 | 15.70 | 0.17% |
| Dec 17, 2025 | 15.67 | 15.67 | 15.67 | 17.24 | 15.67 | 0.17% |
| Dec 16, 2025 | 15.64 | 15.64 | 15.64 | 17.21 | 15.64 | -0.64% |
| Dec 15, 2025 | 15.74 | 15.74 | 15.74 | 17.32 | 15.74 | 0.29% |