Vanguard Global Minimum Volatility Fund Investor Shares (VMVFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.33
+0.07 (0.43%)
At close: Jan 30, 2026
VMVFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 12, 2025 | 15.70 | 15.70 | 15.70 | 17.27 | 15.70 | 0.12% |
| Dec 11, 2025 | 15.68 | 15.68 | 15.68 | 17.25 | 15.68 | 0.29% |
| Dec 10, 2025 | 15.63 | 15.63 | 15.63 | 17.20 | 15.63 | 0.23% |
| Dec 9, 2025 | 15.60 | 15.60 | 15.60 | 17.16 | 15.60 | -0.12% |
| Dec 8, 2025 | 15.61 | 15.61 | 15.61 | 17.18 | 15.61 | -0.41% |
| Dec 5, 2025 | 15.68 | 15.68 | 15.68 | 17.25 | 15.68 | -0.17% |
| Dec 4, 2025 | 15.71 | 15.71 | 15.71 | 17.28 | 15.71 | 0.06% |
| Dec 3, 2025 | 15.70 | 15.70 | 15.70 | 17.27 | 15.70 | - |
| Dec 2, 2025 | 15.70 | 15.70 | 15.70 | 17.27 | 15.70 | -0.12% |
| Dec 1, 2025 | 15.71 | 15.71 | 15.71 | 17.29 | 15.71 | -0.86% |
| Nov 28, 2025 | 15.85 | 15.85 | 15.85 | 17.44 | 15.85 | 0.35% |
| Nov 26, 2025 | 15.80 | 15.80 | 15.80 | 17.38 | 15.80 | 0.35% |
| Nov 25, 2025 | 15.74 | 15.74 | 15.74 | 17.32 | 15.74 | 0.58% |
| Nov 24, 2025 | 15.65 | 15.65 | 15.65 | 17.22 | 15.65 | 0.12% |
| Nov 21, 2025 | 15.63 | 15.63 | 15.63 | 17.20 | 15.63 | 1.00% |
| Nov 20, 2025 | 15.48 | 15.48 | 15.48 | 17.03 | 15.48 | -0.41% |
| Nov 19, 2025 | 15.54 | 15.54 | 15.54 | 17.10 | 15.54 | -0.18% |
| Nov 18, 2025 | 15.57 | 15.57 | 15.57 | 17.13 | 15.57 | -0.23% |