Skip to main content
Vanguard Global Minimum Volatility Fund Investor Shares (VMVFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.82
0.00 (0.00%)
Feb 5, 2025, 8:07 AM EST

VMVFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 4, 202515.8215.8215.8215.8215.82-
Feb 3, 202515.8215.8215.8215.8215.820.13%
Jan 31, 202515.8015.8015.8015.8015.80-0.50%
Jan 30, 202515.8815.8815.8815.8815.881.53%
Jan 29, 202515.6415.6415.6415.6415.64-0.13%
Jan 28, 202515.6615.6615.6615.6615.66-0.19%
Jan 27, 202515.6915.6915.6915.6915.690.71%
Jan 24, 202515.5815.5815.5815.5815.58-0.19%
Jan 23, 202515.6115.6115.6115.6115.610.19%
Jan 22, 202515.5815.5815.5815.5815.58-0.38%
Jan 21, 202515.6415.6415.6415.6415.640.45%
Jan 17, 202515.5715.5715.5715.5715.570.26%
Jan 16, 202515.5315.5315.5315.5315.530.52%
Jan 15, 202515.4515.4515.4515.4515.450.39%
Jan 14, 202515.3915.3915.3915.3915.390.46%
Jan 13, 202515.3215.3215.3215.3215.320.39%
Jan 10, 202515.2615.2615.2615.2615.26-1.10%
Jan 8, 202515.4315.4315.4315.4315.430.46%
Jan 7, 202515.3615.3615.3615.3615.36-
Jan 6, 202515.3615.3615.3615.3615.36-0.52%
Jan 3, 202515.4415.4415.4415.4415.440.46%
Jan 2, 202515.3715.3715.3715.3715.37-0.13%
Dec 31, 202415.3915.3915.3915.3915.390.13%
Dec 30, 202415.3715.3715.3715.3715.37-0.65%
Dec 27, 202415.4715.4715.4715.4715.47-0.32%
Dec 26, 202415.5215.5215.5215.5215.52-0.06%
Dec 24, 202415.5315.5315.5315.5315.530.58%
Dec 23, 202415.4415.4415.4415.4415.440.46%
Dec 20, 202415.3715.3715.3715.3715.370.20%
Dec 19, 202415.3415.3415.3415.3415.340.13%
Dec 18, 202415.3215.3215.3215.3215.32-5.08%
Dec 17, 202416.1416.1416.1416.1415.55-0.37%
Dec 16, 202416.2016.2016.2016.2015.61-0.49%
Dec 13, 202416.2816.2816.2816.2815.69-
Dec 12, 202416.2816.2816.2816.2815.69-0.25%
Dec 11, 202416.3216.3216.3216.3215.73-0.12%
Dec 10, 202416.3416.3416.3416.3415.74-0.43%
Dec 9, 202416.4116.4116.4116.4115.81-0.55%
Dec 6, 202416.5016.5016.5016.5015.90-0.36%
Dec 5, 202416.5616.5616.5616.5615.96-0.06%
Dec 4, 202416.5716.5716.5716.5715.97-0.12%
Dec 3, 202416.5916.5916.5916.5915.99-
Dec 2, 202416.5916.5916.5916.5915.99-
Nov 29, 202416.5916.5916.5916.5915.990.06%
Nov 27, 202416.5816.5816.5816.5815.98-0.12%
Nov 26, 202416.6016.6016.6016.6016.000.36%
Nov 25, 202416.5416.5416.5416.5415.940.06%
Nov 22, 202416.5316.5316.5316.5315.930.67%
Nov 21, 202416.4216.4216.4216.4215.820.67%
Nov 20, 202416.3116.3116.3116.3115.720.49%
Nov 19, 202416.2316.2316.2316.2315.64-
Nov 18, 202416.2316.2316.2316.2315.640.50%
Nov 15, 202416.1516.1516.1516.1515.56-0.68%
Nov 14, 202416.2616.2616.2616.2615.67-0.79%
Nov 13, 202416.3916.3916.3916.3915.79-0.36%
Nov 12, 202416.4516.4516.4516.4515.85-0.54%
Nov 11, 202416.5416.5416.5416.5415.94-0.06%
Nov 8, 202416.5516.5516.5516.5515.950.67%
Nov 7, 202416.4416.4416.4416.4415.840.37%
Nov 6, 202416.3816.3816.3816.3815.781.11%
Nov 5, 202416.2016.2016.2016.2015.610.81%
Nov 4, 202416.0716.0716.0716.0715.48-0.12%
Nov 1, 202416.0916.0916.0916.0915.500.44%
Oct 31, 202416.0216.0216.0216.0215.44-0.68%
Oct 30, 202416.1316.1316.1316.1315.54-0.86%
Oct 29, 202416.2716.2716.2716.2715.68-0.12%
Oct 28, 202416.2916.2916.2916.2915.700.31%
Oct 25, 202416.2416.2416.2416.2415.65-0.49%
Oct 24, 202416.3216.3216.3216.3215.73-0.18%
Oct 23, 202416.3516.3516.3516.3515.75-0.30%
Oct 22, 202416.4016.4016.4016.4015.80-0.36%
Oct 21, 202416.4616.4616.4616.4615.86-0.54%
Oct 18, 202416.5516.5516.5516.5515.95-0.12%
Oct 17, 202416.5716.5716.5716.5715.970.18%
Oct 16, 202416.5416.5416.5416.5415.940.49%
Oct 15, 202416.4616.4616.4616.4615.86-0.30%
Oct 14, 202416.5116.5116.5116.5115.910.67%
Oct 11, 202416.4016.4016.4016.4015.800.49%
Oct 10, 202416.3216.3216.3216.3215.73-0.24%
Oct 9, 202416.3616.3616.3616.3615.760.62%
Oct 8, 202416.2616.2616.2616.2615.670.25%
Oct 7, 202416.2216.2216.2216.2215.63-0.61%
Oct 4, 202416.3216.3216.3216.3215.730.49%
Oct 3, 202416.2416.2416.2416.2415.65-0.37%
Oct 2, 202416.3016.3016.3016.3015.71-
Oct 1, 202416.3016.3016.3016.3015.710.12%
Sep 30, 202416.2816.2816.2816.2815.690.06%
Sep 27, 202416.2716.2716.2716.2715.68-0.25%
Sep 26, 202416.3116.3116.3116.3115.720.37%
Sep 25, 202416.2516.2516.2516.2515.66-0.12%
Sep 24, 202416.2716.2716.2716.2715.68-0.06%
Sep 23, 202416.2816.2816.2816.2815.690.37%
Sep 20, 202416.2216.2216.2216.2215.63-
Sep 19, 202416.2216.2216.2216.2215.630.43%
Sep 18, 202416.1516.1516.1516.1515.56-0.43%
Sep 17, 202416.2216.2216.2216.2215.63-0.49%
Sep 16, 202416.3016.3016.3016.3015.710.43%
Sep 13, 202416.2316.2316.2316.2315.640.37%
Sep 12, 202416.1716.1716.1716.1715.580.43%
Sep 11, 202416.1016.1016.1016.1015.51-