Vanguard Global Minimum Volatility Fund Investor Shares (VMVFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.31
+0.09 (0.55%)
May 13, 2025, 8:09 AM EDT
VMVFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 2, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| Apr 1, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.06% |
| Mar 31, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.86% |
| Mar 28, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.49% |
| Mar 27, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.37% |
| Mar 26, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.19% |
| Mar 25, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.06% |
| Mar 24, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.50% |
| Mar 21, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -0.37% |
| Mar 20, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.25% |
| Mar 19, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.31% |
| Mar 18, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.19% |
| Mar 17, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.87% |
| Mar 14, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 1.07% |
| Mar 13, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.19% |
| Mar 12, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -0.63% |
| Mar 11, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -1.11% |
| Mar 10, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -0.31% |
| Mar 7, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 1.00% |
| Mar 6, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -0.62% |
| Mar 5, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.31% |
| Mar 4, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -0.62% |
| Mar 3, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.06% |