Vanguard Global Minimum Volatility Inv (VMVFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.84
-0.01 (-0.06%)
Aug 15, 2025, 4:00 PM EDT
VMVFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.06% |
| Aug 14, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.24% |
| Aug 13, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.72% |
| Aug 12, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.18% |
| Aug 11, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.12% |
| Aug 8, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.12% |
| Aug 7, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.24% |
| Aug 6, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.06% |
| Aug 5, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.24% |
| Aug 4, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.97% |
| Aug 1, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.24% |
| Jul 31, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.54% |
| Jul 30, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.54% |
| Jul 29, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.48% |
| Jul 28, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -0.71% |
| Jul 25, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.24% |
| Jul 24, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.24% |
| Jul 23, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.30% |
| Jul 22, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.66% |
| Jul 21, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.12% |
| Jul 18, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.18% |
| Jul 17, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.24% |
| Jul 16, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.42% |
| Jul 15, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.66% |
| Jul 14, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.36% |
| Jul 11, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.36% |
| 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% |