Skip to main content
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

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202517.2517.2517.2517.2517.25-0.17%
Dec 4, 202517.2817.2817.2817.2817.280.06%
Dec 3, 202517.2717.2717.2717.2717.27-
Dec 2, 202517.2717.2717.2717.2717.27-0.12%
Dec 1, 202517.2917.2917.2917.2917.29-0.86%
Nov 28, 202517.4417.4417.4417.4417.440.35%
Nov 26, 202517.3817.3817.3817.3817.380.35%
Nov 25, 202517.3217.3217.3217.3217.320.58%
Nov 24, 202517.2217.2217.2217.2217.220.12%
Nov 21, 202517.2017.2017.2017.2017.201.00%
Nov 20, 202517.0317.0317.0317.0317.03-0.41%
Nov 19, 202517.1017.1017.1017.1017.10-0.18%
Nov 18, 202517.1317.1317.1317.1317.13-0.23%
Nov 17, 202517.1717.1717.1717.1717.17-0.29%
Nov 14, 202517.2217.2217.2217.2217.22-0.06%
Nov 13, 202517.2317.2317.2317.2317.23-0.52%
Nov 12, 202517.3217.3217.3217.3217.320.06%
Nov 11, 202517.3117.3117.3117.3117.310.58%
Nov 10, 202517.2117.2117.2117.2117.210.53%
Nov 7, 202517.1217.1217.1217.1217.120.47%
Nov 6, 202517.0417.0417.0417.0417.04-0.41%
Nov 5, 202517.1117.1117.1117.1117.110.18%
Nov 4, 202517.0817.0817.0817.0817.08-0.12%
Nov 3, 202517.1017.1017.1017.1017.10-0.29%
Oct 31, 202517.1517.1517.1517.1517.15-0.12%
Oct 30, 202517.1717.1717.1717.1717.170.47%
Oct 29, 202517.0917.0917.0917.0917.09-1.04%
Oct 28, 202517.2717.2717.2717.2717.27-0.35%
Oct 27, 202517.3317.3317.3317.3317.330.35%
Oct 24, 202517.2717.2717.2717.2717.270.06%
Oct 23, 202517.2617.2617.2617.2617.26-0.17%
Oct 22, 202517.2917.2917.2917.2917.290.17%
Oct 21, 202517.2617.2617.2617.2617.260.06%
Oct 20, 202517.2517.2517.2517.2517.250.29%
Oct 17, 202517.2017.2017.2017.2017.200.88%
Oct 16, 202517.0517.0517.0517.0517.05-0.35%
Oct 15, 202517.1117.1117.1117.1117.11-0.23%
Oct 14, 202517.1517.1517.1517.1517.150.35%
Oct 13, 202517.0917.0917.0917.0917.090.41%
Oct 10, 202517.0217.0217.0217.0217.02-0.82%
Oct 9, 202517.1617.1617.1617.1617.16-0.35%
Oct 8, 202517.2217.2217.2217.2217.220.29%
Oct 7, 202517.1717.1717.1717.1717.17-
Oct 6, 202517.1717.1717.1717.1717.170.18%
Oct 3, 202517.1417.1417.1417.1417.140.29%
Oct 2, 202517.0917.0917.0917.0917.09-0.23%
Oct 1, 202517.1317.1317.1317.1317.13-0.12%
Sep 30, 202517.1517.1517.1517.1517.150.59%
Sep 29, 202517.0517.0517.0517.0517.05-
Sep 26, 202517.0517.0517.0517.0517.050.65%
Sep 25, 202516.9416.9416.9416.9416.94-0.29%
Sep 24, 202516.9916.9916.9916.9916.990.06%
Sep 23, 202516.9816.9816.9816.9816.980.24%
Sep 22, 202516.9416.9416.9416.9416.94-0.06%
Sep 19, 202516.9516.9516.9516.9516.950.06%
Sep 18, 202516.9416.9416.9416.9416.940.06%
Sep 17, 202516.9316.9316.9316.9316.930.24%
Sep 16, 202516.8916.8916.8916.8916.89-0.35%
Sep 15, 202516.9516.9516.9516.9516.95-0.35%
Sep 12, 202517.0117.0117.0117.0117.01-0.53%
Sep 11, 202517.1017.1017.1017.1017.100.88%
Sep 10, 202516.9516.9516.9516.9516.95-0.24%
Sep 9, 202516.9916.9916.9916.9916.990.06%
Sep 8, 202516.9816.9816.9816.9816.980.12%
Sep 5, 202516.9616.9616.9616.9616.96-0.12%
Sep 4, 202516.9816.9816.9816.9816.980.53%
Sep 3, 202516.8916.8916.8916.8916.89-
Sep 2, 202516.8916.8916.8916.8916.89-0.12%
Aug 29, 202516.9116.9116.9116.9116.91-
Aug 28, 202516.9116.9116.9116.9116.91-0.35%
Aug 27, 202516.9716.9716.9716.9716.970.18%
Aug 26, 202516.9416.9416.9416.9416.94-0.06%
Aug 25, 202516.9516.9516.9516.9516.95-0.64%
Aug 22, 202517.0617.0617.0617.0617.060.18%
Aug 21, 202517.0317.0317.0317.0317.03-
Aug 20, 202517.0317.0317.0317.0317.030.83%
Aug 19, 202516.8916.8916.8916.8916.890.30%
Aug 18, 202516.8416.8416.8416.8416.84-
Aug 15, 202516.8416.8416.8416.8416.84-0.06%
Aug 14, 202516.8516.8516.8516.8516.85-0.24%
Aug 13, 202516.8916.8916.8916.8916.890.72%
Aug 12, 202516.7716.7716.7716.7716.770.18%
Aug 11, 202516.7416.7416.7416.7416.74-0.12%
Aug 8, 202516.7616.7616.7616.7616.760.12%
Aug 7, 202516.7416.7416.7416.7416.740.24%
Aug 6, 202516.7016.7016.7016.7016.700.06%
Aug 5, 202516.6916.6916.6916.6916.69-0.24%
Aug 4, 202516.7316.7316.7316.7316.730.97%
Aug 1, 202516.5716.5716.5716.5716.57-0.24%
Jul 31, 202516.6116.6116.6116.6116.61-0.54%
Jul 30, 202516.7016.7016.7016.7016.70-0.54%
Jul 29, 202516.7916.7916.7916.7916.790.48%
Jul 28, 202516.7116.7116.7116.7116.71-0.71%
Jul 25, 202516.8316.8316.8316.8316.830.24%
Jul 24, 202516.7916.7916.7916.7916.79-0.24%
Jul 23, 202516.8316.8316.8316.8316.830.30%
Jul 22, 202516.7816.7816.7816.7816.780.66%
Jul 21, 202516.6716.6716.6716.6716.67-0.12%
Jul 18, 202516.6916.6916.6916.6916.69-0.18%
Jul 17, 202516.7216.7216.7216.7216.720.24%