Vanguard Global ex-US Real Est Idx Adm (VGRLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.61
+0.24 (0.85%)
Sep 26, 2025, 4:00 PM EDT
VGRLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 26, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 0.85% |
| Sep 25, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -0.98% |
| Sep 24, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.73% |
| Sep 23, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.24% |
| Sep 22, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | -0.34% |
| Sep 19, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.24% |
| Sep 18, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.31% |
| Sep 17, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -0.41% |
| Sep 16, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -0.10% |
| Sep 15, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.45% |
| Sep 12, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.21% |
| Sep 11, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.87% |
| Sep 10, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.03% |
| Sep 9, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 0.10% |
| Sep 8, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 1.02% |
| Sep 5, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 0.95% |
| Sep 4, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.35% |
| Sep 3, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.11% |
| Sep 2, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | -1.22% |
| Aug 29, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -0.63% |
| Aug 28, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.28% |
| Aug 27, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -0.14% |
| Aug 26, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.38% |
| Aug 25, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.62% |
| Aug 22, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 1.12% |
| Aug 21, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -0.45% |
| Aug 20, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.56% |
| Aug 19, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.46% |
| Aug 18, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -0.35% |
| Aug 15, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 0.10% |
| Aug 14, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.28% |
| Aug 13, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.24% |
| Aug 12, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 0.63% |
| Aug 11, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | -0.18% |
| Aug 8, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 0.18% |
| Aug 7, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0.60% |
| Aug 6, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 1.00% |
| Aug 5, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 0.04% |
| Aug 4, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 1.34% |
| Aug 1, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.62% |
| Jul 31, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -0.87% |
| Jul 30, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | -0.65% |
| Jul 29, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.18% |
| Jul 28, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.93% |
| Jul 25, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -0.14% |
| Jul 24, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.60% |
| Jul 23, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.50% |
| Jul 22, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 0.79% |
| Jul 21, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 0.98% |
| Jul 18, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -0.18% |