Vanguard Global Minimum Volatility Fund Investor Shares (VMVFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.72
-0.02 (-0.12%)
Jul 11, 2025, 8:09 AM EDT
VMVFX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
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% |
Jul 3, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.48% |
Jul 2, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.30% |
Jul 1, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.30% |
Jun 30, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.42% |
Jun 27, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.30% |
Jun 26, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.24% |
Jun 25, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.90% |
Jun 24, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.18% |
Jun 23, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.79% |
Jun 20, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.06% |
Jun 18, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.12% |
Jun 17, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.30% |
Jun 16, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.06% |
Jun 13, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% |
Jun 12, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% |
Jun 11, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.06% |
Jun 10, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.24% |
Jun 9, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.36% |
Jun 6, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.36% |
Jun 5, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.06% |
Jun 4, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.42% |
Jun 3, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.12% |
Jun 2, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.30% |
May 30, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.24% |
May 29, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.18% |
May 28, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.66% |
May 27, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.91% |
May 23, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.12% |
May 22, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.12% |
May 21, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.72% |
May 20, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.12% |
May 19, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.36% |
May 16, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.73% |
May 15, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 1.79% |
May 14, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.43% |
May 13, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.49% |
May 12, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.55% |
May 9, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.06% |
May 8, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.61% |
May 7, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.62% |
May 6, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.18% |
May 5, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.43% |
May 2, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.74% |
May 1, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.49% |
Apr 30, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.68% |
Apr 29, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.62% |