Vanguard Global Minimum Volatility Fund Investor Shares (VMVFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.28
+0.01 (0.06%)
Dec 5, 2025, 8:10 AM EST
VMVFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.17% |
| Dec 4, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.06% |
| Dec 3, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| Dec 2, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -0.12% |
| Dec 1, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.86% |
| Nov 28, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.35% |
| Nov 26, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.35% |
| Nov 25, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.58% |
| Nov 24, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.12% |
| Nov 21, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.00% |
| Nov 20, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.41% |
| Nov 19, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.18% |
| Nov 18, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.23% |
| Nov 17, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.29% |
| Nov 14, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.06% |
| Nov 13, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -0.52% |
| Nov 12, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.06% |
| Nov 11, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.58% |
| Nov 10, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.53% |
| Nov 7, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.47% |
| Nov 6, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.41% |
| Nov 5, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.18% |
| Nov 4, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.12% |
| Nov 3, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.29% |
| Oct 31, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.12% |
| Oct 30, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.47% |
| Oct 29, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -1.04% |
| Oct 28, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -0.35% |
| Oct 27, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.35% |
| Oct 24, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.06% |
| Oct 23, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.17% |
| Oct 22, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.17% |
| Oct 21, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.06% |
| Oct 20, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.29% |
| Oct 17, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.88% |
| Oct 16, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.35% |
| Oct 15, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.23% |
| Oct 14, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.35% |
| Oct 13, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.41% |
| Oct 10, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.82% |
| Oct 9, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.35% |
| Oct 8, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.29% |
| Oct 7, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| Oct 6, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.18% |
| Oct 3, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.29% |
| Oct 2, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.23% |
| Oct 1, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.12% |
| Sep 30, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.59% |
| Sep 29, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| Sep 26, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.65% |