Vanguard Global Minimum Volatility Fund Investor Shares (VMVFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.60
-0.10 (-0.60%)
Jun 13, 2025, 4:00 PM EDT
VMVFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 28, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.31% |
| Apr 25, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.06% |
| Apr 24, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.25% |
| Apr 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.31% |
| Apr 22, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 1.53% |
| Apr 21, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -1.19% |
| Apr 17, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.57% |
| Apr 16, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.69% |
| Apr 15, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.13% |
| Apr 14, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.95% |
| Apr 11, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 1.68% |
| Apr 10, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -1.21% |
| Apr 9, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 4.26% |
| Apr 8, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.86% |
| Apr 7, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -1.81% |
| Apr 4, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -4.63% |
| Apr 3, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.86% |