Vanguard Global Minimum Volatility Fund Investor Shares (VMVFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.17
-0.05 (-0.31%)
Mar 11, 2025, 8:07 AM EST
VMVFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -0.63% |
| Mar 11, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -1.11% |
| Mar 10, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -0.31% |
| Mar 7, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 1.00% |
| Mar 6, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -0.62% |
| Mar 5, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.31% |
| Mar 4, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -0.62% |
| Mar 3, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.06% |
| Feb 28, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.93% |
| Feb 27, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| Feb 26, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.43% |
| Feb 25, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.50% |
| Feb 24, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.44% |
| Feb 21, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -0.31% |
| Feb 20, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.06% |
| Feb 19, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.50% |
| Feb 18, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.31% |
| Feb 14, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.50% |
| Feb 13, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.50% |
| Feb 12, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.19% |
| Feb 11, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.31% |
| Feb 10, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.32% |
| Feb 7, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.38% |
| Feb 6, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -0.31% |
| Feb 5, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.76% |
| Feb 4, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| Feb 3, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.13% |
| Jan 31, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.50% |
| Jan 30, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 1.53% |
| Jan 29, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -0.13% |
| Jan 28, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.19% |
| Jan 27, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.71% |
| Jan 24, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.19% |
| Jan 23, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.19% |
| Jan 22, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.38% |
| Jan 21, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.45% |
| Jan 17, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.26% |
| Jan 16, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.52% |
| Jan 15, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.39% |
| Jan 14, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.46% |
| Jan 13, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.39% |
| Jan 10, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -1.10% |
| Jan 8, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.46% |
| Jan 7, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| Jan 6, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.52% |
| Jan 3, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.46% |
| Jan 2, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -0.13% |
| Dec 31, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.13% |
| Dec 30, 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -0.65% |
| Dec 27, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.32% |