Vanguard Global ex-U.S. Real Estate Index Fund Admiral Shares (VGRLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.68
+0.47 (1.67%)
May 1, 2026, 8:10 AM EST
VGRLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -0.35% |
| Apr 30, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 1.67% |
| Apr 29, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | -0.74% |
| Apr 28, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -0.07% |
| Apr 27, 2026 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -0.28% |
| Apr 24, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -0.07% |
| Apr 23, 2026 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -0.45% |
| Apr 22, 2026 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | -0.10% |
| Apr 21, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -0.97% |
| Apr 20, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -0.41% |
| Apr 17, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.80% |
| Apr 16, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 0.17% |
| Apr 15, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.17% |
| Apr 14, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 1.41% |
| Apr 13, 2026 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 0.11% |
| Apr 10, 2026 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 0.18% |
| Apr 9, 2026 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -0.39% |
| Apr 8, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 4.45% |
| Apr 7, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -0.15% |
| Apr 6, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0.18% |
| Apr 2, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -0.40% |
| Apr 1, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 1.64% |
| 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% |