Vanguard Global ex-U.S. Real Estate Index Fund Admiral Shares (VGRLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.43
-0.24 (-0.87%)
Aug 1, 2025, 8:09 AM EDT
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | - | - |
| 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% |
| Jul 17, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 0.33% |
| Jul 16, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.11% |
| Jul 15, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | -0.76% |
| Jul 14, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 0.25% |
| Jul 11, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -0.61% |
| Jul 10, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 0.36% |
| Jul 9, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 0.25% |
| Jul 8, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -0.40% |
| Jul 7, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -1.17% |
| Jul 3, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.14% |
| Jul 2, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 0.32% |
| Jul 1, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 0.36% |
| Jun 30, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 0.47% |
| Jun 27, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -0.11% |
| Jun 26, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 0.83% |
| Jun 25, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | -0.04% |
| Jun 24, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.80% |
| Jun 23, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 0.96% |
| Jun 20, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -0.37% |
| Jun 18, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.22% |
| Jun 17, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -0.33% |
| Jun 16, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.66% |
| Jun 13, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -0.99% |
| Jun 12, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 0.29% |
| Jun 11, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 0.07% |
| Jun 10, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.41% |
| Jun 9, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.30% |
| Jun 6, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.37% |
| Jun 5, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.11% |
| Jun 4, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.11% |
| Jun 3, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -0.55% |
| Jun 2, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.97% |
| May 30, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.26% |
| May 29, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.34% |
| May 28, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.11% |
| May 27, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.64% |
| May 23, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.91% |
| May 22, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.38% |
| May 21, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.45% |