Skip to main content
Vanguard Global Minimum Volatility Fund Investor Shares (VMVFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.75
-0.09 (-0.53%)
Mar 6, 2026, 8:10 AM EST

VMVFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 6, 202616.7516.7516.7516.75--
Mar 5, 202616.7516.7516.7516.7516.75-0.53%
Mar 4, 202616.8416.8416.8416.8416.84-0.24%
Mar 3, 202616.8816.8816.8816.8816.88-1.11%
Mar 2, 202617.0717.0717.0717.0717.070.23%
Feb 27, 202617.0317.0317.0317.0317.030.65%
Feb 26, 202616.9216.9216.9216.9216.920.30%
Feb 25, 202616.8716.8716.8716.8716.87-0.12%
Feb 24, 202616.8916.8916.8916.8916.890.54%
Feb 23, 202616.8016.8016.8016.8016.80-0.24%
Feb 20, 202616.8416.8416.8416.8416.840.42%
Feb 19, 202616.7716.7716.7716.7716.770.12%
Feb 18, 202616.7516.7516.7516.7516.750.36%
Feb 17, 202616.6916.6916.6916.6916.690.12%
Feb 13, 202616.6716.6716.6716.6716.670.66%
Feb 12, 202616.5616.5616.5616.5616.56-0.36%
Feb 11, 202616.6216.6216.6216.6216.620.18%
Feb 10, 202616.5916.5916.5916.5916.59-0.06%
Feb 9, 202616.6016.6016.6016.6016.600.18%
Feb 6, 202616.5716.5716.5716.5716.570.73%
Feb 5, 202616.4516.4516.4516.4516.450.30%
Feb 4, 202616.4016.4016.4016.4016.400.18%
Feb 3, 202616.3716.3716.3716.3716.37-0.24%
Feb 2, 202616.4116.4116.4116.4116.410.49%
Jan 30, 202616.3316.3316.3316.3316.330.43%
Jan 29, 202616.2616.2616.2616.2616.26-0.18%
Jan 28, 202616.2916.2916.2916.2916.29-0.18%
Jan 27, 202616.3216.3216.3216.3216.320.49%
Jan 26, 202616.2416.2416.2416.2416.240.43%
Jan 23, 202616.1716.1716.1716.1716.170.12%
Jan 22, 202616.1516.1516.1516.1516.150.25%
Jan 21, 202616.1116.1116.1116.1116.110.50%
Jan 20, 202616.0316.0316.0316.0316.03-0.62%
Jan 16, 202616.1316.1316.1316.1316.130.25%
Jan 15, 202616.0916.0916.0916.0916.09-0.06%
Jan 14, 202616.1016.1016.1016.1016.100.44%
Jan 13, 202616.0316.0316.0316.0316.03-0.12%
Jan 12, 202616.0516.0516.0516.0516.050.44%
Jan 9, 202615.9815.9815.9815.9815.980.25%
Jan 8, 202615.9415.9415.9415.9415.940.63%
Jan 7, 202615.8415.8415.8415.8415.84-0.31%
Jan 6, 202615.8915.8915.8915.8915.890.51%
Jan 5, 202615.8115.8115.8115.8115.810.19%
Jan 2, 202615.7815.7815.7815.7815.780.06%
Dec 31, 202515.7715.7715.7715.7715.77-0.50%
Dec 30, 202515.8515.8515.8515.8515.85-0.06%
Dec 29, 202515.8615.8615.8615.8615.86-
Dec 26, 202515.8615.8615.8615.8615.860.06%
Dec 24, 202515.8515.8515.8515.8515.850.19%
Dec 23, 202515.8215.8215.8215.8215.820.19%
Dec 22, 202515.7915.7915.7915.7915.790.38%
Dec 19, 202515.7315.7315.7315.7315.73-8.92%
Dec 18, 202517.2717.2717.2717.2715.700.17%
Dec 17, 202517.2417.2417.2417.2415.670.17%
Dec 16, 202517.2117.2117.2117.2115.64-0.64%
Dec 15, 202517.3217.3217.3217.3215.740.29%
Dec 12, 202517.2717.2717.2717.2715.700.12%
Dec 11, 202517.2517.2517.2517.2515.680.29%
Dec 10, 202517.2017.2017.2017.2015.630.23%
Dec 9, 202517.1617.1617.1617.1615.60-0.12%
Dec 8, 202517.1817.1817.1817.1815.61-0.41%
Dec 5, 202517.2517.2517.2517.2515.68-0.17%
Dec 4, 202517.2817.2817.2817.2815.710.06%
Dec 3, 202517.2717.2717.2717.2715.70-
Dec 2, 202517.2717.2717.2717.2715.70-0.12%
Dec 1, 202517.2917.2917.2917.2915.71-0.86%
Nov 28, 202517.4417.4417.4417.4415.850.35%
Nov 26, 202517.3817.3817.3817.3815.800.35%
Nov 25, 202517.3217.3217.3217.3215.740.58%
Nov 24, 202517.2217.2217.2217.2215.650.12%
Nov 21, 202517.2017.2017.2017.2015.631.00%
Nov 20, 202517.0317.0317.0317.0315.48-0.41%
Nov 19, 202517.1017.1017.1017.1015.54-0.18%
Nov 18, 202517.1317.1317.1317.1315.57-0.23%
Nov 17, 202517.1717.1717.1717.1715.61-0.29%
Nov 14, 202517.2217.2217.2217.2215.65-0.06%
Nov 13, 202517.2317.2317.2317.2315.66-0.52%
Nov 12, 202517.3217.3217.3217.3215.740.06%
Nov 11, 202517.3117.3117.3117.3115.730.58%
Nov 10, 202517.2117.2117.2117.2115.640.53%
Nov 7, 202517.1217.1217.1217.1215.560.47%
Nov 6, 202517.0417.0417.0417.0415.49-0.41%
Nov 5, 202517.1117.1117.1117.1115.550.18%
Nov 4, 202517.0817.0817.0817.0815.52-0.12%
Nov 3, 202517.1017.1017.1017.1015.54-0.29%
Oct 31, 202517.1517.1517.1517.1515.59-0.12%
Oct 30, 202517.1717.1717.1717.1715.610.47%
Oct 29, 202517.0917.0917.0917.0915.53-1.04%
Oct 28, 202517.2717.2717.2717.2715.70-0.35%
Oct 27, 202517.3317.3317.3317.3315.750.35%
Oct 24, 202517.2717.2717.2717.2715.700.06%
Oct 23, 202517.2617.2617.2617.2615.69-0.17%
Oct 22, 202517.2917.2917.2917.2915.710.17%
Oct 21, 202517.2617.2617.2617.2615.690.06%
Oct 20, 202517.2517.2517.2517.2515.680.29%
Oct 17, 202517.2017.2017.2017.2015.630.88%
Oct 16, 202517.0517.0517.0517.0515.50-0.35%
Oct 15, 202517.1117.1117.1117.1115.55-0.23%
Oct 14, 202517.1517.1517.1517.1515.590.35%
Oct 13, 202517.0917.0917.0917.0915.530.41%