Vanguard Global ex-U.S. Real Estate Index Fund Admiral Shares (VGRLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
25.86
+0.19 (0.74%)
Apr 24, 2025, 8:04 PM EDT
VGRLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | - | - |
| Apr 23, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.43% |
| Apr 22, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 1.18% |
| Apr 21, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.20% |
| Apr 17, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 1.15% |
| Apr 16, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.68% |
| Apr 15, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.52% |
| Apr 14, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 1.22% |
| Apr 11, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 2.12% |
| Apr 10, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.92% |
| Apr 9, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 3.07% |
| Apr 8, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.26% |
| Apr 7, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -2.89% |
| Apr 4, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -3.83% |
| Apr 3, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.36% |
| Apr 2, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.12% |
| Apr 1, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.61% |
| Mar 31, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.73% |
| Mar 28, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.44% |
| Mar 27, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.20% |
| Mar 26, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -0.24% |
| Mar 25, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.44% |
| Mar 24, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.20% |
| Mar 21, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.40% |
| Mar 20, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -0.32% |
| Mar 19, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| Mar 18, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.36% |
| Mar 17, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 1.05% |
| Mar 14, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 1.40% |
| Mar 13, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.45% |
| Mar 12, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.62% |
| Mar 11, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.16% |
| Mar 10, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -1.34% |
| Mar 7, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.45% |
| Mar 6, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -1.41% |
| Mar 5, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.98% |
| Mar 4, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.41% |
| Mar 3, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.20% |
| Feb 28, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.57% |
| Feb 27, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.65% |
| Feb 26, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.20% |
| Feb 25, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.57% |
| Feb 24, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.08% |
| Feb 21, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.53% |
| Feb 20, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.49% |
| Feb 19, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.57% |
| Feb 18, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.08% |
| Feb 14, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.04% |
| Feb 13, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.98% |
| Feb 12, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.12% |