Vanguard Global Minimum Volatility Fund Investor Shares (VMVFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.76
-0.15 (-0.89%)
May 15, 2026, 4:00 PM EST
VMVFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 15, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.89% |
| May 14, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.89% |
| May 13, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.42% |
| May 12, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.06% |
| May 11, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.18% |
| May 8, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.12% |
| May 7, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.42% |
| May 6, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.06% |
| May 5, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.54% |
| May 4, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.24% |
| May 1, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.18% |
| Apr 30, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 1.03% |
| Apr 29, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| Apr 28, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.18% |
| Apr 27, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.78% |
| Apr 24, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.06% |
| Apr 23, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.30% |
| Apr 22, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.12% |
| Apr 21, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.84% |
| Apr 20, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| Apr 17, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.54% |
| Apr 16, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.36% |
| Apr 15, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.24% |
| Apr 14, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| Apr 13, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.36% |
| Apr 10, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.66% |
| Apr 9, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.06% |
| Apr 8, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 1.34% |
| Apr 7, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -0.24% |
| Apr 6, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.37% |
| Apr 2, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.43% |
| Apr 1, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.49% |
| Mar 31, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 1.12% |
| Mar 30, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.25% |
| Mar 27, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.87% |
| Mar 26, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.68% |
| Mar 25, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.68% |
| Mar 24, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.06% |
| Mar 23, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.12% |
| Mar 20, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -1.29% |
| Mar 19, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -0.43% |
| Mar 18, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -1.32% |
| Mar 17, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| Mar 16, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.60% |
| Mar 13, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.24% |
| Mar 12, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.54% |
| Mar 11, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.24% |
| Mar 10, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.60% |
| Mar 9, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| Mar 6, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.18% |