Skip to main content
Vanguard Global Minimum Volatility Fund Investor Shares (VMVFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.31
+0.06 (0.33%)
At close: Nov 13, 2026

VMVFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Nov 13, 202618.3118.3118.3118.3118.310.33%
Nov 12, 202618.2518.2518.2518.2518.25-0.16%
Nov 11, 202618.2818.2818.2818.2818.280.88%
Nov 10, 202618.1218.1218.1218.1218.120.33%
Nov 9, 202618.0618.0618.0618.0618.061.18%
Nov 6, 202617.8517.8517.8517.8517.85-0.39%
Nov 5, 202617.9217.9217.9217.9217.92-1.92%
Nov 4, 202618.2718.2718.2718.2718.271.16%
Nov 3, 202618.0618.0618.0618.0618.06-0.06%
Nov 2, 202618.0718.0718.0718.0718.070.28%
Oct 30, 202618.0218.0218.0218.0218.02-0.39%
Oct 29, 202618.0918.0918.0918.0918.090.61%
Oct 28, 202617.9817.9817.9817.9817.98-0.11%
Oct 27, 202618.0018.0018.0018.0018.00-0.39%
Oct 26, 202618.0718.0718.0718.0718.070.44%
Oct 23, 202617.9917.9917.9917.9917.99-0.28%
Oct 22, 202618.0418.0418.0418.0418.040.84%
Oct 21, 202617.8917.8917.8917.8917.890.06%
Oct 20, 202617.8817.8817.8817.8817.880.90%
Oct 19, 202617.7217.7217.7217.7217.72-0.11%
Oct 16, 202617.7417.7417.7417.7417.740.40%
Oct 15, 202617.6717.6717.6717.6717.670.91%
Oct 14, 202617.5117.5117.5117.5117.510.11%
Oct 13, 202617.4917.4917.4917.4917.490.23%
Oct 12, 202617.4517.4517.4517.4517.450.29%
Oct 9, 202617.4017.4017.4017.4017.400.17%
Oct 8, 202617.3717.3717.3717.3717.370.58%
Oct 7, 202617.2717.2717.2717.2717.27-0.29%
Oct 6, 202617.3217.3217.3217.3217.320.29%
Oct 5, 202617.2717.2717.2717.2717.270.47%
Oct 2, 202617.1917.1917.1917.1917.190.53%
Oct 1, 202617.1017.1017.1017.1017.100.47%
Sep 30, 202617.0217.0217.0217.0217.02-0.47%
Sep 29, 202617.1017.1017.1017.1017.100.12%
Sep 28, 202617.0817.0817.0817.0817.08-0.41%
Sep 25, 202617.1517.1517.1517.1517.150.18%
Sep 24, 202617.1217.1217.1217.1217.12-0.47%
Sep 23, 202617.2017.2017.2017.2017.20-0.52%
Sep 22, 202617.2917.2917.2917.2917.29-0.12%
Sep 21, 202617.3117.3117.3117.3117.310.52%
Sep 18, 202617.2217.2217.2217.2217.22-0.46%
Sep 17, 202617.3017.3017.3017.3017.300.64%
Sep 16, 202617.1917.1917.1917.1917.19-0.35%
Sep 15, 202617.2517.2517.2517.2517.25-0.35%
Sep 14, 202617.3117.3117.3117.3117.310.29%
Sep 11, 202617.2617.2617.2617.2617.260.52%
Sep 10, 202617.1717.1717.1717.1717.17-0.29%
Sep 9, 202617.2217.2217.2217.2217.22-0.40%
Sep 8, 202617.2917.2917.2917.2917.29-0.69%
Sep 4, 202617.4117.4117.4117.4117.41-0.34%