Vanguard Global ex-U.S. Real Estate Index Fund Admiral Shares (VGRLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.85
+0.53 (2.01%)
Apr 1, 2026, 8:10 AM EST
VGRLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 2.01% |
| Mar 30, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.27% |
| Mar 27, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -1.12% |
| Mar 26, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -1.80% |
| Mar 25, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 1.04% |
| Mar 24, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.19% |
| Mar 23, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.26% |
| Mar 20, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -2.38% |
| Mar 19, 2026 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -1.04% |
| Mar 18, 2026 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -0.67% |
| Mar 17, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 0.86% |
| Mar 16, 2026 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 1.42% |
| Mar 13, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -1.08% |
| Mar 12, 2026 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | -2.21% |
| Mar 11, 2026 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -1.08% |
| Mar 10, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 0.21% |
| Mar 9, 2026 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | -0.86% |
| Mar 6, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -0.52% |
| Mar 5, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -1.02% |
| Mar 4, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -0.17% |
| Mar 3, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -2.74% |
| Mar 2, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -1.43% |
| Feb 27, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.16% |
| Feb 26, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.07% |
| Feb 25, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 0.49% |
| Feb 24, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -0.07% |
| Feb 23, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -0.13% |
| Feb 20, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0.82% |
| Feb 19, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.23% |
| Feb 18, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -0.33% |
| Feb 17, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.20% |
| Feb 13, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 0.03% |
| Feb 12, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -0.36% |
| Feb 11, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 0.43% |
| Feb 10, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.96% |
| Feb 9, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 1.86% |
| Feb 6, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.68% |
| Feb 5, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -0.34% |
| Feb 4, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.58% |
| Feb 3, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 1.00% |
| Feb 2, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.45% |
| Jan 30, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -1.09% |
| Jan 29, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.86% |
| Jan 28, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.03% |
| Jan 27, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.83% |
| Jan 26, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0.56% |
| Jan 23, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 0.52% |
| Jan 22, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 1.06% |
| Jan 21, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -0.28% |
| Jan 20, 2026 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -1.22% |